Financial News

Albireo Pharma Inc (NQ: ALBO )

34.94 USD -0.14 (-0.40%)
Streaming Delayed Price Updated: 1:16 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 19.61 19.90 19.14 19.62 7,986 -0.19(-0.96%)
Jan 30, 2017 19.94 19.94 18.99 19.81 16,632 +0.51(+2.64%)
Jan 27, 2017 19.91 20.00 19.30 19.30 12,758 -0.42(-2.13%)
Jan 26, 2017 19.55 19.90 19.51 19.72 15,625 +0.54(+2.82%)
Jan 25, 2017 19.50 19.91 18.90 19.18 16,640 +0.68(+3.68%)
Jan 24, 2017 19.00 19.00 18.01 18.50 8,343 -0.04(-0.22%)
Jan 23, 2017 19.69 19.69 18.61 18.54 8,926 -0.65(-3.39%)
Jan 20, 2017 19.29 20.47 18.91 19.19 19,685 -0.15(-0.78%)
Jan 19, 2017 19.34 19.80 19.02 19.34 12,614 -0.16(-0.82%)
Jan 18, 2017 19.83 20.40 19.10 19.50 20,698 -0.30(-1.52%)
Jan 17, 2017 19.18 20.10 18.86 19.80 17,704 +0.65(+3.39%)
Jan 13, 2017 19.15 19.15 19.15 0 +0.05(+0.26%)
Jan 12, 2017 19.00 19.22 19.00 19.10 9,182 +0.31(+1.65%)
Jan 11, 2017 18.90 19.45 18.46 18.79 12,579 -0.20(-1.05%)
Jan 10, 2017 18.85 19.50 18.81 18.99 9,491 +0.21(+1.12%)
Jan 09, 2017 18.98 19.36 16.39 18.78 17,442 +0.08(+0.43%)
Jan 06, 2017 19.05 19.61 18.70 18.70 26,587 -0.50(-2.60%)
Jan 05, 2017 19.92 20.08 18.64 19.20 23,117 -0.60(-3.03%)
Jan 04, 2017 19.40 19.85 19.06 19.80 9,033 +0.81(+4.27%)
Jan 03, 2017 18.17 19.23 18.17 18.99 14,062 +1.26(+7.11%)
Dec 30, 2016 17.73 17.73 17.73 0 +0.18(+1.03%)
Dec 29, 2016 17.76 17.76 16.50 17.55 35,437 -0.05(-0.28%)
Dec 28, 2016 18.83 19.11 17.39 17.60 15,712 -0.98(-5.27%)
Dec 27, 2016 19.00 19.45 18.58 18.58 9,146 -0.89(-4.57%)
Dec 23, 2016 19.47 19.47 19.47 0 -0.63(-3.13%)
Dec 22, 2016 22.48 22.93 20.10 20.10 47,731 +1.52(+8.18%)
Dec 21, 2016 18.80 19.50 18.35 18.58 46,398 -1.47(-7.33%)
Dec 20, 2016 20.42 20.76 19.90 20.05 19,728 -0.60(-2.91%)
Dec 19, 2016 21.76 21.76 19.90 20.65 18,152 -1.55(-6.98%)
Dec 16, 2016 22.58 22.58 19.60 22.20 49,957 -1.28(-5.45%)
Dec 15, 2016 23.95 24.17 21.40 23.48 32,788 -0.09(-0.38%)
Dec 14, 2016 25.03 25.03 23.06 23.57 15,284 -1.18(-4.77%)
Dec 13, 2016 25.00 25.00 24.10 24.75 10,943 -0.20(-0.80%)
Dec 12, 2016 24.37 25.43 24.17 24.95 12,399 +0.28(+1.13%)
Dec 09, 2016 25.00 25.50 24.12 24.67 12,600 -0.09(-0.36%)
Dec 08, 2016 24.00 25.00 24.00 24.76 15,003 +0.06(+0.24%)
Dec 07, 2016 24.25 24.97 23.85 24.70 21,368 -0.69(-2.72%)
Dec 06, 2016 25.05 26.55 23.21 25.39 62,821 +1.79(+7.58%)
Dec 05, 2016 25.25 25.87 23.15 23.60 40,709 -1.85(-7.27%)
Dec 02, 2016 24.60 27.80 23.63 25.45 48,999 +0.00(+0.00%)
Dec 01, 2016 24.64 25.46 22.40 25.45 36,201 -0.85(-3.23%)
Nov 30, 2016 28.06 28.22 25.05 26.30 42,211 -2.00(-7.07%)
Nov 29, 2016 30.49 30.49 27.70 28.30 37,553 -1.46(-4.91%)
Nov 28, 2016 32.50 32.50 28.40 29.76 57,428 -1.59(-5.07%)
Nov 25, 2016 27.01 32.00 27.00 31.35 141,612 +4.90(+18.53%)
Nov 23, 2016 26.45 26.45 26.45 0 -4.14(-13.53%)
Nov 22, 2016 32.30 32.46 27.64 30.59 89,319 -3.69(-10.76%)
Nov 21, 2016 29.86 37.69 29.00 34.28 322,949 +8.28(+31.85%)
Nov 18, 2016 24.00 26.36 23.50 26.00 77,068 +4.10(+18.72%)
Nov 17, 2016 20.20 22.00 19.76 21.90 65,037 +3.54(+19.28%)
Nov 16, 2016 18.32 18.55 17.78 18.36 21,159 +0.68(+3.85%)
Nov 15, 2016 16.04 18.00 16.01 17.68 34,395 +1.97(+12.54%)
Nov 14, 2016 15.23 15.88 14.77 15.71 12,513 +0.51(+3.38%)
Nov 11, 2016 14.84 15.83 14.05 15.20 19,112 +0.50(+3.38%)
Nov 10, 2016 17.19 17.50 14.00 14.70 46,570 -2.39(-13.98%)
Nov 09, 2016 17.47 17.89 16.64 17.09 18,465 -0.64(-3.61%)
Nov 08, 2016 17.97 18.46 16.80 17.73 15,697 +0.25(+1.43%)
Nov 07, 2016 19.00 20.00 15.50 17.48 60,567 +2.88(+19.73%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback