Financial News

Albireo Pharma Inc (NQ: ALBO )

23.16 USD -0.22 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.

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