Financial News

Albireo Pharma Inc (NQ: ALBO )

22.71 +0.54 (+2.46%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 27.40 28.15 26.72 27.82 170,505 +0.77(+2.85%)
Aug 28, 2020 27.38 27.45 25.73 27.05 250,000 -0.40(-1.46%)
Aug 27, 2020 28.02 28.09 26.51 27.45 161,291 -0.88(-3.11%)
Aug 26, 2020 29.17 29.25 28.21 28.33 136,198 -0.42(-1.46%)
Aug 25, 2020 27.96 29.13 27.61 28.75 77,224 +0.69(+2.46%)
Aug 24, 2020 30.01 30.09 27.48 28.06 238,087 -2.03(-6.75%)
Aug 21, 2020 29.02 30.79 27.70 30.09 459,100 +1.08(+3.72%)
Aug 20, 2020 27.23 29.29 27.12 29.01 419,808 +1.41(+5.11%)
Aug 19, 2020 25.38 28.33 25.38 27.60 396,388 +0.59(+2.18%)
Aug 18, 2020 27.15 28.00 26.53 27.01 210,657 +0.03(+0.11%)
Aug 17, 2020 25.00 27.22 24.85 26.98 161,396 +1.66(+6.56%)
Aug 14, 2020 23.75 25.52 23.30 25.32 175,600 +1.70(+7.20%)
Aug 13, 2020 24.46 24.85 22.78 23.62 167,868 -0.86(-3.51%)
Aug 12, 2020 26.84 26.98 24.30 24.48 218,123 -2.35(-8.76%)
Aug 11, 2020 27.01 27.98 26.00 26.83 129,618 +0.16(+0.60%)
Aug 10, 2020 25.54 27.55 25.30 26.67 242,479 +1.85(+7.45%)
Aug 07, 2020 24.84 25.47 24.56 24.82 189,700 -0.01(-0.04%)
Aug 06, 2020 24.85 28.20 24.56 24.83 313,555 +0.65(+2.69%)
Aug 05, 2020 25.02 25.37 24.15 24.18 226,317 -0.57(-2.30%)
Aug 04, 2020 26.05 26.50 24.00 24.75 196,851 -1.47(-5.61%)
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