Financial News

Albireo Pharma Inc (NQ: ALBO )

22.89 -5.15 (-18.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 26.00 26.00 20.86 22.89 2,045,178 -5.15(-18.37%)
May 16, 2022 27.96 29.02 27.82 28.04 206,839 +0.04(+0.14%)
May 13, 2022 28.50 28.94 27.39 28.00 255,698 -0.11(-0.39%)
May 12, 2022 26.65 29.03 26.65 28.11 186,596 +0.67(+2.44%)
May 11, 2022 29.92 29.99 27.08 27.44 349,716 -2.61(-8.69%)
May 10, 2022 29.60 31.27 29.51 30.05 291,339 +0.59(+2.00%)
May 09, 2022 30.84 31.08 29.03 29.46 395,431 -1.74(-5.58%)
May 06, 2022 30.51 31.27 29.70 31.20 228,338 +0.16(+0.52%)
May 05, 2022 31.25 32.82 30.56 31.04 198,045 -1.01(-3.15%)
May 04, 2022 31.13 32.10 29.23 32.05 287,382 +1.59(+5.22%)
May 03, 2022 32.24 32.79 30.16 30.46 306,300 -1.80(-5.59%)
May 02, 2022 31.73 33.22 31.35 32.27 190,879 +0.45(+1.40%)
Apr 29, 2022 31.97 32.41 31.56 31.82 144,714 -0.27(-0.84%)
Apr 28, 2022 31.77 32.20 30.31 32.09 180,512 +0.72(+2.30%)
Apr 27, 2022 32.29 32.54 31.03 31.37 269,617 -0.86(-2.67%)
Apr 26, 2022 33.43 33.63 32.23 32.23 153,346 -1.66(-4.90%)
Apr 25, 2022 32.51 34.08 32.51 33.89 135,712 +1.01(+3.07%)
Apr 22, 2022 32.89 33.71 32.40 32.88 112,821 -0.27(-0.81%)
Apr 21, 2022 35.83 35.83 32.91 33.15 163,702 -2.25(-6.36%)
Apr 20, 2022 35.57 35.95 34.75 35.40 88,936 -0.17(-0.48%)
Apr 19, 2022 34.55 36.09 34.23 35.57 103,447 +0.96(+2.77%)
Apr 18, 2022 36.71 36.71 34.50 34.61 219,170 -1.94(-5.31%)
Apr 14, 2022 36.46 37.34 36.17 36.55 149,617 -0.74(-1.98%)
Apr 13, 2022 35.09 37.63 35.07 37.29 242,683 +2.20(+6.27%)
Apr 12, 2022 34.97 35.98 34.50 35.09 121,297 +0.16(+0.46%)
Apr 11, 2022 35.75 35.97 34.41 34.93 391,280 -1.33(-3.67%)
Apr 08, 2022 33.95 37.22 33.95 36.26 297,653 +0.62(+1.74%)
Apr 07, 2022 35.32 36.46 35.17 35.64 267,259 +0.25(+0.71%)
Apr 06, 2022 32.00 35.85 31.71 35.39 364,029 +2.66(+8.13%)
Apr 05, 2022 32.48 33.19 32.23 32.73 265,726 +0.34(+1.05%)
Apr 04, 2022 30.90 32.39 30.52 32.39 158,907 +1.49(+4.82%)
Apr 01, 2022 30.03 31.38 30.03 30.90 287,554 +1.07(+3.59%)
Mar 31, 2022 30.75 31.01 29.59 29.83 180,439 -1.00(-3.24%)
Mar 30, 2022 31.68 32.30 30.58 30.83 116,172 -0.97(-3.05%)
Mar 29, 2022 31.16 32.92 31.16 31.80 222,236 +1.04(+3.38%)
Mar 28, 2022 30.76 30.91 29.80 30.76 194,497 +0.75(+2.50%)
Mar 25, 2022 30.77 30.77 29.95 30.01 100,378 -0.57(-1.86%)
Mar 24, 2022 31.08 31.09 30.20 30.58 95,750 -0.01(-0.03%)
Mar 23, 2022 30.47 31.85 30.36 30.59 99,048 -0.22(-0.71%)
Mar 22, 2022 29.17 30.89 28.90 30.81 198,836 +1.94(+6.72%)
Mar 21, 2022 30.83 31.17 28.69 28.87 309,399 -1.84(-5.99%)
Mar 18, 2022 31.28 33.12 30.59 30.71 827,841 -0.66(-2.10%)
Mar 17, 2022 30.17 31.69 29.63 31.37 1,438,905 +1.05(+3.46%)
Mar 16, 2022 29.92 30.39 28.91 30.32 300,704 +0.65(+2.19%)
Mar 15, 2022 30.52 30.60 29.05 29.67 222,692 -0.62(-2.05%)
Mar 14, 2022 31.92 32.54 29.91 30.29 355,968 -1.86(-5.79%)
Mar 11, 2022 32.44 33.39 31.50 32.15 308,954 -0.09(-0.28%)
Mar 10, 2022 31.27 32.30 30.59 32.24 314,471 +1.08(+3.47%)
Mar 09, 2022 29.88 31.26 29.52 31.16 285,089 +1.99(+6.82%)
Mar 08, 2022 27.54 29.88 27.14 29.17 243,778 +1.63(+5.92%)
Mar 07, 2022 26.32 28.06 26.32 27.54 158,076 +1.06(+4.00%)
Mar 04, 2022 26.58 27.34 26.02 26.48 338,495 -0.55(-2.03%)
Mar 03, 2022 26.85 27.32 25.80 27.03 274,321 +0.21(+0.78%)
Mar 02, 2022 27.46 27.76 26.12 26.82 374,505 -0.75(-2.72%)
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