Financial News

Albireo Pharma Inc (NQ: ALBO )

31.24 USD +0.17 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 25.83 26.84 25.09 26.45 30,200 +0.71(+2.76%)
Nov 29, 2018 25.33 26.01 25.13 25.74 20,744 +0.28(+1.10%)
Nov 28, 2018 25.25 25.67 24.62 25.46 22,842 +0.26(+1.03%)
Nov 27, 2018 25.85 26.32 24.86 25.20 38,487 -0.90(-3.45%)
Nov 26, 2018 25.83 26.18 24.43 26.10 40,909 +0.39(+1.52%)
Nov 23, 2018 24.95 25.95 24.42 25.71 11,900 +0.45(+1.78%)
Nov 21, 2018 25.26 25.26 25.26 0 +1.30(+5.43%)
Nov 20, 2018 24.66 24.66 23.05 23.96 28,918 -1.16(-4.62%)
Nov 19, 2018 26.53 27.07 25.01 25.12 15,820 -1.32(-4.99%)
Nov 16, 2018 25.68 26.90 24.94 26.44 36,900 +0.76(+2.96%)
Nov 15, 2018 24.60 27.01 24.60 25.68 37,280 +0.68(+2.72%)
Nov 14, 2018 25.28 25.48 23.57 25.00 49,805 +0.06(+0.24%)
Nov 13, 2018 24.49 26.35 24.17 24.94 54,589 +0.57(+2.34%)
Nov 12, 2018 25.94 25.94 24.10 24.37 31,898 -1.47(-5.69%)
Nov 09, 2018 27.81 27.81 25.12 25.84 33,300 -2.25(-8.01%)
Nov 08, 2018 27.34 29.42 27.20 28.09 25,803 +0.31(+1.12%)
Nov 07, 2018 28.11 28.17 26.74 27.78 30,709 -0.07(-0.25%)
Nov 06, 2018 29.39 29.39 27.30 27.85 23,367 -1.21(-4.16%)
Nov 05, 2018 29.16 29.98 27.92 29.06 30,596 +0.04(+0.14%)
Nov 02, 2018 30.46 31.28 28.43 29.02 13,700 -0.92(-3.07%)
Nov 01, 2018 26.69 30.18 26.06 29.94 73,495 +3.23(+12.09%)
Oct 31, 2018 26.52 27.78 26.40 26.71 23,690 +0.71(+2.73%)
Oct 30, 2018 26.30 27.43 25.30 26.00 38,502 -0.43(-1.63%)
Oct 29, 2018 27.56 27.56 25.97 26.43 30,130 -0.63(-2.33%)
Oct 26, 2018 27.88 27.97 26.19 27.06 36,400 -1.38(-4.85%)
Oct 25, 2018 26.84 28.65 26.00 28.44 33,214 +1.81(+6.80%)
Oct 24, 2018 27.75 29.69 26.18 26.63 44,463 -1.22(-4.38%)
Oct 23, 2018 27.72 28.48 26.28 27.85 24,023 -0.49(-1.73%)
Oct 22, 2018 27.70 28.71 27.46 28.34 12,564 +0.72(+2.61%)
Oct 19, 2018 28.24 28.96 27.38 27.62 17,000 -0.74(-2.61%)
Oct 18, 2018 28.77 29.42 27.96 28.36 30,474 -0.57(-1.97%)
Oct 17, 2018 28.42 29.50 27.80 28.93 43,020 +0.55(+1.94%)
Oct 16, 2018 28.40 30.00 27.64 28.38 44,740 +0.20(+0.71%)
Oct 15, 2018 25.95 28.56 25.35 28.18 32,407 +2.17(+8.34%)
Oct 12, 2018 25.75 27.70 25.75 26.01 25,900 +0.42(+1.64%)
Oct 11, 2018 27.41 28.93 25.14 25.59 62,603 -2.39(-8.54%)
Oct 10, 2018 30.35 30.35 27.80 27.98 37,477 -2.72(-8.86%)
Oct 09, 2018 29.97 30.96 29.71 30.70 23,103 +0.70(+2.33%)
Oct 08, 2018 30.32 30.49 29.79 30.00 17,745 -0.32(-1.06%)
Oct 05, 2018 30.77 30.89 29.35 30.32 33,300 -0.39(-1.27%)
Oct 04, 2018 32.50 32.60 30.51 30.71 43,999 -1.86(-5.71%)
Oct 03, 2018 31.95 33.36 31.50 32.57 34,998 +0.72(+2.26%)
Oct 02, 2018 32.22 32.37 31.54 31.85 17,612 -0.51(-1.58%)
Oct 01, 2018 33.67 34.91 32.22 32.36 58,005 -0.60(-1.82%)
Sep 28, 2018 32.54 33.89 32.13 32.96 34,500 -0.33(-0.99%)
Sep 27, 2018 32.46 33.59 32.00 33.29 91,413 +1.03(+3.19%)
Sep 26, 2018 32.24 32.40 31.53 32.26 28,292 +0.00(+0.00%)
Sep 25, 2018 31.75 32.65 31.68 32.26 24,882 +0.49(+1.54%)
Sep 24, 2018 31.63 32.14 31.44 31.77 17,219 +0.33(+1.05%)
Sep 21, 2018 31.50 32.63 30.91 31.44 121,500 -1.26(-3.85%)
Sep 20, 2018 33.52 33.95 32.48 32.70 25,481 -0.69(-2.07%)
Sep 19, 2018 32.90 34.43 32.38 33.39 32,761 +0.53(+1.61%)
Sep 18, 2018 32.16 33.00 31.73 32.86 51,645 +0.79(+2.46%)
Sep 17, 2018 31.96 32.58 30.92 32.07 61,957 +0.06(+0.19%)
Sep 14, 2018 32.82 33.72 32.01 32.01 29,000 -0.79(-2.41%)
Sep 13, 2018 33.23 33.64 32.70 32.80 27,637 -0.42(-1.26%)
Sep 12, 2018 32.87 33.80 32.65 33.22 34,485 +0.40(+1.22%)
Sep 11, 2018 33.03 33.40 32.01 32.82 44,190 -0.26(-0.79%)
Sep 10, 2018 33.27 33.63 32.00 33.08 46,457 -0.05(-0.15%)
Sep 07, 2018 33.61 34.00 32.87 33.13 32,800 -0.49(-1.46%)
Sep 06, 2018 33.70 34.30 33.00 33.62 73,542 -0.05(-0.15%)
Sep 05, 2018 33.43 34.76 32.96 33.67 91,322 +0.06(+0.18%)
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