Financial News

Albireo Pharma Inc (NQ: ALBO )

29.61 USD +0.38 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 21.99 22.84 21.75 22.70 140,900 +0.89(+4.08%)
Jan 30, 2020 21.30 22.13 21.05 21.81 1,040,064 -2.02(-8.48%)
Jan 29, 2020 24.40 24.51 23.75 23.83 29,170 -0.44(-1.81%)
Jan 28, 2020 23.62 24.54 23.54 24.27 27,079 +1.03(+4.43%)
Jan 27, 2020 22.51 23.54 22.50 23.24 52,603 +0.09(+0.39%)
Jan 24, 2020 23.77 23.92 23.01 23.15 30,300 -0.50(-2.11%)
Jan 23, 2020 23.95 23.96 23.10 23.65 156,793 -0.38(-1.58%)
Jan 22, 2020 24.80 24.80 23.43 24.03 49,127 -0.64(-2.59%)
Jan 21, 2020 24.85 25.14 24.16 24.67 59,800 -0.30(-1.20%)
Jan 17, 2020 26.23 26.23 24.69 24.97 58,600 -1.00(-3.85%)
Jan 16, 2020 25.94 26.47 25.45 25.97 64,063 +0.33(+1.29%)
Jan 15, 2020 26.46 27.53 25.34 25.64 86,992 -0.93(-3.50%)
Jan 14, 2020 27.20 27.28 26.35 26.57 121,368 -0.66(-2.42%)
Jan 13, 2020 26.78 27.55 26.48 27.23 87,592 +0.51(+1.91%)
Jan 10, 2020 26.31 27.53 26.24 26.72 93,100 +0.58(+2.22%)
Jan 09, 2020 26.11 27.00 25.56 26.14 132,354 +0.16(+0.62%)
Jan 08, 2020 24.93 26.18 24.93 25.98 103,524 +1.05(+4.21%)
Jan 07, 2020 24.00 25.08 23.34 24.93 67,086 +0.89(+3.70%)
Jan 06, 2020 23.70 24.22 23.22 24.04 38,538 +0.07(+0.29%)
Jan 03, 2020 24.18 25.16 23.13 23.97 79,300 -0.66(-2.68%)
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