Albireo Pharma Historical Data - ALBO

ALBO Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 20.32 -0.49 -2.35% 20.81 20.99 19.90 98,213
Dec 06 2019 20.81 -0.56 -2.62% 21.60 21.6699 20.73 81,482
Dec 05 2019 21.37 0.03 0.14% 21.34 21.865 21.13 46,956
Dec 04 2019 21.34 0.44 2.11% 21.31 21.71 20.67 90,865
Dec 03 2019 20.90 0.13 0.63% 20.38 21.1573 20.38 68,041
Dec 02 2019 20.77 -1.85 -8.18% 22.75 22.75 20.57 48,367
Nov 29 2019 22.62 0.58 2.63% 22.06 22.88 20.90 17,876
Nov 28 2019 22.04 0.00 +0.00% 19.90 22.80 19.38 0
Nov 27 2019 22.04 2.32 11.74% 19.90 22.80 19.38 75,826
Nov 26 2019 19.725 -0.40 -1.96% 20.14 20.53 19.725 50,013
Nov 25 2019 20.12 1.06 5.56% 19.08 20.22 19.08 62,719
Nov 22 2019 19.06 -0.14 -0.73% 19.33 19.55 18.40 64,013
Nov 21 2019 19.20 0.38 2.02% 18.96 19.24 18.5461 59,124
Nov 20 2019 18.82 0.23 1.24% 18.75 19.50 18.50 67,480
Nov 19 2019 18.59 0.80 4.5% 17.85 18.675 17.85 35,886
Nov 18 2019 17.79 -0.45 -2.47% 18.03 18.04 17.50 61,442
Nov 15 2019 18.24 -0.05 -0.27% 18.53 18.71 18.1044 30,936
Nov 14 2019 18.29 -0.12 -0.65% 18.39 18.63 18.142 26,224
Nov 13 2019 18.41 0.03 0.16% 18.26 18.58 18.05 34,717
Nov 12 2019 18.38 -0.04 -0.22% 18.46 18.77 18.21 30,334
Nov 11 2019 18.42 -0.49 -2.59% 19.15 19.15 18.27 46,796
Nov 08 2019 18.91 -0.03 -0.16% 18.99 19.38 18.64 28,227
Nov 07 2019 18.94 -0.09 -0.45% 19.22 19.72 18.90 23,576
Nov 06 2019 19.025 -1.04 -5.16% 20.28 21.19 18.20 74,108
Nov 05 2019 20.06 0.74 3.83% 19.38 20.33 19.20 47,513
Nov 04 2019 19.32 0.08 0.42% 19.47 19.61 19.20 21,180
Nov 01 2019 19.24 0.00 +0.00% 18.49 19.37 18.49 0
Nov 01 2019 19.24 0.87 4.74% 18.49 19.37 18.49 26,334
Oct 31 2019 18.37 -0.92 -4.77% 19.24 19.69 18.20 36,180
Oct 30 2019 19.29 1.32 7.35% 17.98 19.49 17.98 39,197
Oct 29 2019 17.97 -0.11 -0.61% 18.04 18.26 17.755 31,860
Oct 28 2019 18.08 0.64 3.67% 17.51 18.09 17.51 192,508
Oct 25 2019 17.44 -0.35 -1.97% 17.79 17.97 17.39 35,777
Oct 24 2019 17.79 0.37 2.12% 17.52 17.94 17.52 30,502
Oct 23 2019 17.42 -0.32 -1.8% 17.74 17.74 17.07 31,452
Oct 22 2019 17.74 -0.33 -1.83% 18.06 18.3599 17.70 36,910
Oct 21 2019 18.07 0.46 2.61% 17.97 18.34 17.59 28,882
Oct 18 2019 17.61 -0.27 -1.51% 17.74 18.05 17.26 34,172
Oct 17 2019 17.88 -0.05 -0.28% 18.09 18.4199 17.76 24,020
Oct 16 2019 17.93 0.05 0.28% 17.78 18.29 17.67 24,135
Oct 15 2019 17.88 0.96 5.67% 17.06 18.63 16.90 62,164
Oct 14 2019 16.92 -0.02 -0.12% 16.93 17.3453 16.13 61,753
Oct 11 2019 16.94 -0.20 -1.17% 17.06 17.89 16.78 62,953
Oct 10 2019 17.14 0.07 0.41% 17.03 17.47 16.83 49,093
Oct 09 2019 17.07 -0.43 -2.46% 17.80 18.1479 16.92 55,306
Oct 08 2019 17.50 -0.80 -4.37% 18.14 18.3186 17.35 53,072
Oct 07 2019 18.30 -1.38 -7.01% 19.58 19.68 18.25 103,581
Oct 04 2019 19.68 0.44 2.29% 19.30 19.81 19.26 51,731
Oct 03 2019 19.24 0.32 1.69% 18.99 19.975 18.62 134,388
Oct 02 2019 18.92 -0.20 -1.05% 19.03 19.3099 18.50 75,607
Oct 01 2019 19.12 -0.88 -4.4% 20.14 20.40 18.94 75,896
Sep 30 2019 20.00 -1.07 -5.08% 21.10 21.11 19.61 121,697
Sep 27 2019 21.07 -1.50 -6.65% 22.70 22.885 20.73 63,480
Sep 26 2019 22.57 -0.87 -3.71% 23.50 23.98 22.52 27,992
Sep 25 2019 23.44 0.45 1.96% 22.84 23.79 21.68 66,540
Sep 24 2019 22.99 -0.48 -2.05% 23.64 24.20 22.47 52,656
Sep 23 2019 23.47 -0.06 -0.23% 23.61 24.09 23.46 21,211
Sep 20 2019 23.525 0.15 0.62% 23.36 23.99 23.29 91,569
Sep 19 2019 23.38 -1.53 -6.14% 25.00 25.00 23.26 62,536
Sep 18 2019 24.91 -0.54 -2.12% 25.48 25.48 24.60 33,671
Sep 17 2019 25.45 -0.32 -1.24% 25.60 26.30 25.10 65,177
Sep 16 2019 25.77 0.79 3.16% 25.67 25.96 25.39 14,733
Sep 13 2019 24.98 -0.05 -0.2% 25.29 25.60 24.28 72,604
Sep 12 2019 25.03 -0.96 -3.69% 26.05 26.05 24.22 85,425
Sep 11 2019 25.99 0.29 1.13% 25.86 26.39 25.43 60,513


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.