Albireo Pharma Inc (NQ: ALBO )

36.95 USD +1.18 (+3.30%)
Official Closing Price Updated: 7:43 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 35.63 37.97 35.63 36.95 150,515 +1.18(+3.30%)
Nov 24, 2020 34.21 37.00 33.76 35.77 395,722 +1.49(+4.35%)
Nov 23, 2020 35.18 35.50 34.10 34.28 148,232 -0.90(-2.56%)
Nov 20, 2020 34.55 35.20 34.15 35.18 138,700 +0.33(+0.95%)
Nov 19, 2020 34.48 35.29 34.45 34.85 93,318 +0.37(+1.07%)
Nov 18, 2020 35.60 36.15 34.41 34.48 150,246 -1.10(-3.09%)
Nov 17, 2020 34.53 35.88 34.14 35.58 304,121 +0.68(+1.95%)
Nov 16, 2020 35.88 36.00 34.13 34.90 121,858 -0.47(-1.33%)
Nov 13, 2020 35.48 35.94 35.02 35.37 185,000 +0.78(+2.25%)
Nov 12, 2020 33.68 35.24 33.68 34.59 71,842 +0.46(+1.35%)
Nov 11, 2020 34.80 34.80 33.35 34.13 97,759 -0.38(-1.10%)
Nov 10, 2020 32.84 34.91 32.45 34.51 127,969 +1.49(+4.51%)
Nov 09, 2020 34.07 34.92 32.81 33.02 176,759 +0.18(+0.55%)
Nov 06, 2020 35.00 35.04 32.67 32.84 181,000 -1.95(-5.61%)
Nov 05, 2020 34.90 35.25 33.62 34.79 131,637 +0.20(+0.58%)
Nov 04, 2020 32.51 34.75 32.51 34.59 130,788 +2.17(+6.69%)
Nov 03, 2020 32.46 32.76 30.90 32.42 162,879 +0.73(+2.30%)
Nov 02, 2020 31.87 32.85 31.01 31.69 117,325 +0.13(+0.41%)
Oct 30, 2020 32.50 33.05 31.20 31.56 158,100 -1.15(-3.52%)
Oct 29, 2020 32.10 33.23 31.10 32.71 192,962 +0.49(+1.52%)
Oct 28, 2020 31.80 32.41 30.95 32.22 167,844 -0.43(-1.32%)
Oct 27, 2020 33.12 33.12 32.10 32.65 119,850 -0.37(-1.12%)
Oct 26, 2020 34.29 35.12 32.85 33.02 97,824 -1.79(-5.14%)
Oct 23, 2020 35.39 35.60 34.39 34.81 81,300 -0.36(-1.02%)
Oct 22, 2020 34.43 35.33 34.27 35.17 131,078 +0.69(+2.00%)
Oct 21, 2020 34.91 35.12 34.23 34.48 135,828 -0.40(-1.15%)
Oct 20, 2020 34.55 35.31 34.00 34.88 165,501 +0.57(+1.66%)
Oct 19, 2020 34.94 35.66 33.74 34.31 204,058 -0.33(-0.95%)
Oct 16, 2020 34.26 35.91 34.16 34.64 190,100 +0.34(+0.99%)
Oct 15, 2020 34.76 35.26 33.76 34.30 359,165 -1.05(-2.97%)
Oct 14, 2020 37.72 37.72 35.09 35.35 157,967 -1.43(-3.89%)
Oct 13, 2020 37.07 37.26 35.91 36.78 107,837 -0.46(-1.24%)
Oct 12, 2020 38.34 38.34 37.01 37.24 177,142 -0.42(-1.12%)
Oct 09, 2020 37.42 37.93 36.82 37.66 143,500 +0.36(+0.97%)
Oct 08, 2020 37.01 38.20 37.01 37.30 165,072 +0.42(+1.14%)
Oct 07, 2020 35.87 37.03 35.70 36.88 209,763 +1.24(+3.48%)
Oct 06, 2020 35.22 36.82 34.81 35.64 164,460 +0.34(+0.96%)
Oct 05, 2020 33.81 35.52 33.69 35.30 165,537 +1.71(+5.09%)
Oct 02, 2020 33.63 34.79 33.00 33.59 211,100 -0.65(-1.90%)
Oct 01, 2020 33.31 34.39 32.93 34.24 225,605 +0.87(+2.61%)
Sep 30, 2020 32.64 34.54 32.64 33.37 215,836 +0.73(+2.24%)
Sep 29, 2020 32.72 33.08 31.80 32.64 367,907 -0.26(-0.79%)
Sep 28, 2020 33.60 33.82 32.48 32.90 290,268 -0.41(-1.23%)
Sep 25, 2020 32.67 34.32 32.67 33.31 362,800 +0.77(+2.37%)
Sep 24, 2020 34.56 34.73 32.41 32.54 471,487 -2.62(-7.45%)
Sep 23, 2020 36.15 36.93 34.85 35.16 537,422 -0.85(-2.36%)
Sep 22, 2020 37.61 37.62 35.38 36.01 247,427 -1.61(-4.28%)
Sep 21, 2020 38.53 38.82 37.25 37.62 324,586 -1.28(-3.29%)
Sep 18, 2020 39.05 39.58 38.55 38.90 333,000 -0.15(-0.38%)
Sep 17, 2020 39.52 40.02 38.01 39.05 319,791 -0.79(-1.98%)
Sep 16, 2020 40.41 40.49 39.14 39.84 599,014 +0.09(+0.23%)
Sep 15, 2020 41.06 41.57 39.49 39.75 432,647 -0.23(-0.58%)
Sep 14, 2020 39.09 40.50 39.00 39.98 514,842 +1.50(+3.90%)
Sep 11, 2020 39.86 40.49 37.60 38.48 1,165,100 -1.52(-3.80%)
Sep 10, 2020 42.79 43.44 39.60 40.00 2,792,669 -1.61(-3.87%)
Sep 09, 2020 38.70 42.61 38.51 41.61 1,406,114 +1.99(+5.02%)
Sep 08, 2020 45.55 49.00 37.51 39.62 6,890,466 +12.25(+44.76%)
Sep 04, 2020 27.01 28.06 26.01 27.37 202,000 +0.28(+1.03%)
Sep 03, 2020 27.61 27.88 26.41 27.09 161,309 -0.74(-2.66%)
Sep 02, 2020 27.61 28.34 27.25 27.83 97,492 +0.16(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.