Financial News

Albireo Pharma Inc (NQ: ALBO )

22.81 USD -0.97 (-4.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 22.70 23.28 22.11 22.46 77,306 -0.62(-2.69%)
Apr 29, 2020 22.10 24.77 21.91 23.08 90,710 +1.76(+8.26%)
Apr 28, 2020 21.96 21.99 20.77 21.32 54,197 -0.01(-0.05%)
Apr 27, 2020 20.52 21.87 20.24 21.33 87,502 +1.44(+7.24%)
Apr 24, 2020 19.04 20.10 18.56 19.89 53,800 +0.82(+4.30%)
Apr 23, 2020 19.11 19.47 18.74 19.07 52,335 +0.24(+1.27%)
Apr 22, 2020 17.90 19.04 17.52 18.83 47,214 +1.40(+8.03%)
Apr 21, 2020 17.74 18.13 17.00 17.43 61,467 -0.82(-4.49%)
Apr 20, 2020 18.29 19.10 17.78 18.25 44,406 -0.04(-0.22%)
Apr 17, 2020 18.39 18.65 17.53 18.29 56,100 +0.48(+2.70%)
Apr 16, 2020 18.30 18.81 17.59 17.81 70,754 -0.36(-1.98%)
Apr 15, 2020 17.40 18.91 16.73 18.17 93,109 +0.04(+0.22%)
Apr 14, 2020 17.30 18.44 17.16 18.13 117,555 +1.34(+7.98%)
Apr 13, 2020 17.09 17.26 15.96 16.79 63,038 -0.32(-1.87%)
Apr 09, 2020 16.94 17.21 16.22 17.11 54,800 +0.71(+4.33%)
Apr 08, 2020 15.31 16.61 14.96 16.40 91,402 +1.51(+10.14%)
Apr 07, 2020 16.87 17.20 14.75 14.89 119,753 -1.06(-6.65%)
Apr 06, 2020 16.61 17.00 15.48 15.95 286,246 +0.21(+1.33%)
Apr 03, 2020 15.57 16.30 15.32 15.74 35,700 +0.08(+0.51%)
Apr 02, 2020 14.81 16.03 14.37 15.66 63,408 +0.84(+5.67%)
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