Financial News

Albireo Pharma Inc (NQ: ALBO )

34.91 USD -0.16 (-0.47%)
Streaming Delayed Price Updated: 1:12 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 36.12 37.44 34.87 35.08 225,700 -1.60(-4.36%)
Feb 24, 2021 36.70 37.86 36.32 36.68 102,261 -0.10(-0.27%)
Feb 23, 2021 36.05 37.47 35.20 36.78 230,841 +0.14(+0.38%)
Feb 22, 2021 37.91 38.07 36.64 36.64 168,587 -1.28(-3.38%)
Feb 19, 2021 37.22 38.84 37.22 37.92 102,700 +0.92(+2.49%)
Feb 18, 2021 36.99 37.61 35.90 37.00 165,779 -0.60(-1.60%)
Feb 17, 2021 38.83 38.91 36.88 37.60 162,804 -0.79(-2.06%)
Feb 16, 2021 39.33 40.75 38.00 38.39 245,758 +0.55(+1.45%)
Feb 12, 2021 40.00 40.00 37.57 37.84 242,300 -2.11(-5.28%)
Feb 11, 2021 42.23 42.70 39.00 39.95 353,955 -1.76(-4.22%)
Feb 10, 2021 43.35 43.35 41.42 41.71 109,427 -1.06(-2.48%)
Feb 09, 2021 42.79 43.41 42.50 42.77 133,105 -0.08(-0.19%)
Feb 08, 2021 42.21 42.98 41.54 42.85 123,490 +0.90(+2.15%)
Feb 05, 2021 43.00 43.00 41.76 41.95 162,100 -0.55(-1.29%)
Feb 04, 2021 41.16 42.97 40.12 42.50 133,219 +1.39(+3.38%)
Feb 03, 2021 41.25 42.50 40.57 41.11 120,115 -0.15(-0.36%)
Feb 02, 2021 39.51 41.72 39.05 41.26 246,082 +2.21(+5.66%)
Feb 01, 2021 37.34 39.11 36.70 39.05 282,230 +2.38(+6.49%)
Jan 29, 2021 37.30 38.20 36.06 36.67 158,300 -0.46(-1.24%)
Jan 28, 2021 37.77 38.04 36.68 37.13 159,768 +0.13(+0.35%)
Jan 27, 2021 38.08 38.08 35.62 37.00 212,898 -0.73(-1.93%)
Jan 26, 2021 36.96 38.16 36.40 37.73 204,804 +1.35(+3.71%)
Jan 25, 2021 36.58 38.00 35.26 36.38 316,275 +1.32(+3.76%)
Jan 22, 2021 34.62 35.15 33.75 35.06 101,000 +0.18(+0.52%)
Jan 21, 2021 36.31 36.57 34.65 34.88 122,180 -1.54(-4.23%)
Jan 20, 2021 36.09 36.56 35.01 36.42 319,929 +0.61(+1.70%)
Jan 19, 2021 36.01 36.44 35.36 35.81 126,334 +0.21(+0.59%)
Jan 15, 2021 37.13 37.42 35.60 35.60 153,900 -1.66(-4.46%)
Jan 14, 2021 37.15 37.42 36.91 37.26 174,562 +0.22(+0.59%)
Jan 13, 2021 37.12 37.61 36.77 37.04 234,033 -0.16(-0.43%)
Jan 12, 2021 37.44 37.89 36.99 37.20 158,006 -0.02(-0.05%)
Jan 11, 2021 37.33 37.58 36.50 37.22 197,370 -0.35(-0.93%)
Jan 08, 2021 37.28 37.86 36.75 37.57 167,900 -0.05(-0.13%)
Jan 07, 2021 37.72 38.07 37.07 37.62 180,998 +0.47(+1.27%)
Jan 06, 2021 36.85 37.81 36.55 37.15 164,684 +0.51(+1.39%)
Jan 05, 2021 37.60 37.60 36.05 36.64 160,621 -0.34(-0.92%)
Jan 04, 2021 37.97 38.00 36.40 36.98 156,827 -0.53(-1.41%)
Dec 31, 2020 37.51 37.51 37.51 268,713 -0.69(-1.81%)
Dec 30, 2020 37.33 38.76 36.81 38.20 268,713 +0.62(+1.65%)
Dec 29, 2020 36.86 38.18 36.45 37.58 360,884 +0.56(+1.51%)
Dec 28, 2020 38.98 39.07 36.79 37.02 360,019 -1.92(-4.93%)
Dec 24, 2020 38.71 39.45 38.17 38.94 131,100 +0.30(+0.78%)
Dec 23, 2020 40.07 40.60 38.53 38.64 239,704 -1.14(-2.87%)
Dec 22, 2020 39.92 41.10 39.15 39.78 467,258 -0.36(-0.90%)
Dec 21, 2020 40.46 41.23 38.67 40.14 533,364 -0.64(-1.57%)
Dec 18, 2020 41.79 42.37 40.65 40.78 1,451,800 -0.47(-1.14%)
Dec 17, 2020 41.64 42.97 40.55 41.25 322,822 -0.59(-1.41%)
Dec 16, 2020 42.17 42.71 41.27 41.84 250,212 -0.32(-0.76%)
Dec 15, 2020 41.31 42.45 40.62 42.16 232,028 +1.14(+2.78%)
Dec 14, 2020 41.00 42.19 40.69 41.02 163,482 +0.55(+1.36%)
Dec 11, 2020 41.39 42.70 39.97 40.47 133,800 -1.27(-3.04%)
Dec 10, 2020 39.92 41.99 39.92 41.74 173,995 +1.97(+4.95%)
Dec 09, 2020 41.20 41.54 39.01 39.77 197,377 -1.15(-2.81%)
Dec 08, 2020 40.10 41.49 39.34 40.92 210,130 +1.11(+2.79%)
Dec 07, 2020 38.47 40.79 38.36 39.81 175,553 +1.33(+3.46%)
Dec 04, 2020 37.82 38.84 37.24 38.48 119,800 +0.77(+2.04%)
Dec 03, 2020 37.94 37.98 36.92 37.71 173,292 +0.06(+0.16%)
Dec 02, 2020 37.51 38.57 37.35 37.65 136,780 -0.10(-0.26%)
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