ALBO

Albireo Pharma Historical Data

ALBO Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 36.95 1.18 3.3% 35.63 37.965 35.63 150,515
Nov 24 2020 35.77 1.49 4.35% 34.21 37.00 33.76 395,722
Nov 23 2020 34.28 -0.90 -2.56% 35.18 35.50 34.10 148,232
Nov 20 2020 35.18 0.33 0.95% 34.55 35.20 34.15 138,602
Nov 19 2020 34.85 0.37 1.07% 34.48 35.29 34.45 93,318
Nov 18 2020 34.48 -1.10 -3.09% 35.60 36.15 34.41 150,246
Nov 17 2020 35.58 0.68 1.95% 34.53 35.88 34.14 304,120
Nov 16 2020 34.90 -0.47 -1.33% 35.88 36.00 34.13 121,858
Nov 13 2020 35.37 0.78 2.25% 35.48 35.94 35.0235 185,056
Nov 12 2020 34.59 0.46 1.35% 33.68 35.235 33.68 71,841
Nov 11 2020 34.13 -0.38 -1.1% 34.80 34.80 33.35 97,759
Nov 10 2020 34.51 1.49 4.51% 32.84 34.91 32.45 127,969
Nov 09 2020 33.02 0.18 0.55% 34.46 34.925 32.815 176,759
Nov 06 2020 32.84 -1.95 -5.61% 35.00 35.04 32.67 181,051
Nov 05 2020 34.79 0.20 0.58% 34.90 35.25 33.6227 131,637
Nov 04 2020 34.59 2.17 6.69% 32.51 34.75 32.51 130,788
Nov 03 2020 32.42 0.73 2.3% 32.46 32.755 30.90 162,879
Nov 02 2020 31.69 0.13 0.41% 31.87 32.855 31.01 117,325
Oct 30 2020 31.56 0.00 +0.00% 32.50 33.05 31.20 0
Oct 30 2020 31.56 -1.15 -3.52% 32.50 33.05 31.20 158,132
Oct 29 2020 32.71 0.49 1.52% 32.10 33.23 31.10 192,962
Oct 28 2020 32.22 -0.43 -1.32% 31.80 32.41 30.955 167,844
Oct 27 2020 32.65 -0.37 -1.12% 33.12 33.12 32.10 119,840
Oct 26 2020 33.02 -1.79 -5.14% 34.29 35.115 32.8501 97,824
Oct 23 2020 34.81 -0.36 -1.02% 35.39 35.60 34.39 81,308
Oct 22 2020 35.17 0.69 2.0% 34.43 35.33 34.27 130,478
Oct 21 2020 34.48 -0.40 -1.15% 34.91 35.12 34.2301 135,828
Oct 20 2020 34.88 0.57 1.66% 34.55 35.31 34.00 165,501
Oct 19 2020 34.31 -0.33 -0.95% 34.94 35.656 33.74 204,058
Oct 16 2020 34.64 0.34 0.99% 34.26 35.91 34.16 189,177
Oct 15 2020 34.30 -1.05 -2.97% 34.76 35.26 33.765 359,165
Oct 14 2020 35.35 -1.43 -3.89% 37.715 37.715 35.0901 157,967
Oct 13 2020 36.78 -0.46 -1.24% 37.07 37.26 35.91 107,837
Oct 12 2020 37.24 -0.42 -1.12% 38.34 38.34 37.01 177,142
Oct 09 2020 37.66 0.36 0.97% 37.42 37.93 36.82 143,597
Oct 08 2020 37.30 0.48 1.3% 37.01 38.1999 37.01 165,067
Oct 07 2020 36.82 0.00 +0.00% 35.87 37.03 35.70 0
Oct 07 2020 36.82 1.18 3.31% 35.87 37.03 35.70 209,734
Oct 06 2020 35.64 0.34 0.96% 35.22 36.82 34.81 164,236
Oct 05 2020 35.30 1.71 5.09% 33.81 35.52 33.69 165,523
Oct 02 2020 33.59 -0.65 -1.9% 33.63 34.79 33.00 210,305
Oct 01 2020 34.24 0.87 2.61% 33.31 34.39 32.93 174,954
Sep 30 2020 33.37 0.73 2.24% 32.64 34.54 32.64 215,633
Sep 29 2020 32.64 -0.26 -0.79% 32.72 33.075 31.80 366,282
Sep 28 2020 32.90 -0.41 -1.23% 33.60 33.82 32.4788 288,399
Sep 25 2020 33.31 0.77 2.37% 32.67 34.32 32.67 360,064
Sep 24 2020 32.54 -2.62 -7.45% 34.56 34.73 32.41 471,483
Sep 23 2020 35.16 -0.85 -2.36% 36.15 36.93 34.85 537,369
Sep 22 2020 36.01 -1.61 -4.28% 37.61 37.62 35.38 247,417
Sep 21 2020 37.62 -1.28 -3.29% 38.25 38.82 37.25 306,221
Sep 18 2020 38.90 -0.15 -0.38% 39.05 39.58 38.55 327,888
Sep 17 2020 39.05 -0.79 -1.98% 40.40 40.40 38.01 319,747
Sep 16 2020 39.84 0.09 0.23% 40.41 42.90 39.1401 598,957
Sep 15 2020 39.75 -0.23 -0.58% 41.06 41.57 39.49 432,632
Sep 14 2020 39.98 1.50 3.9% 39.09 40.50 38.48 514,768
Sep 11 2020 38.48 -1.52 -3.8% 39.86 40.49 37.60 1,163,180
Sep 10 2020 40.00 -1.61 -3.87% 42.65 43.44 39.60 2,777,683
Sep 09 2020 41.61 2.11 5.34% 38.70 42.6073 38.00 1,382,990
Sep 08 2020 39.50 12.13 44.32% 45.55 52.90 28.49 6,850,811
Sep 07 2020 27.37 0.00 +0.00% 27.01 28.06 26.01 0
Sep 04 2020 27.37 0.28 1.03% 27.01 28.06 26.01 201,449
Sep 03 2020 27.09 -0.74 -2.66% 27.61 27.88 26.405 161,309
Sep 02 2020 27.83 0.16 0.58% 27.61 28.34 27.25 96,888
Sep 01 2020 27.67 -0.15 -0.54% 27.70 28.355 26.75 204,967
Aug 31 2020 27.82 0.77 2.85% 27.40 28.15 26.72 170,454
Aug 28 2020 27.05 -0.40 -1.46% 27.38 27.45 25.7263 249,264


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.