Financial News

Albireo Pharma Inc (NQ: ALBO )

29.31 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 31.54 32.08 31.04 31.55 20,764 +0.15(+0.48%)
Jul 30, 2018 31.00 32.32 29.73 31.40 39,771 +0.43(+1.39%)
Jul 27, 2018 31.94 32.18 30.68 30.97 37,900 -0.92(-2.88%)
Jul 26, 2018 32.05 32.14 31.55 31.89 21,143 -0.21(-0.65%)
Jul 25, 2018 32.35 32.93 31.76 32.10 28,694 -0.31(-0.96%)
Jul 24, 2018 32.97 32.98 31.83 32.41 47,384 +0.09(+0.28%)
Jul 23, 2018 32.61 34.02 31.76 32.32 46,066 -0.29(-0.89%)
Jul 20, 2018 32.56 33.53 32.07 32.61 39,374 +0.06(+0.18%)
Jul 19, 2018 32.76 32.87 32.08 32.55 49,210 -0.33(-1.00%)
Jul 18, 2018 33.16 33.18 32.40 32.88 44,717 -0.62(-1.85%)
Jul 17, 2018 33.51 33.79 32.57 33.50 42,176 -0.06(-0.18%)
Jul 16, 2018 34.49 34.83 32.90 33.56 76,507 -0.86(-2.50%)
Jul 13, 2018 34.88 34.88 34.06 34.42 46,218 -0.48(-1.38%)
Jul 12, 2018 36.02 36.37 34.50 34.90 87,474 -0.91(-2.54%)
Jul 11, 2018 36.65 36.98 35.26 35.81 71,073 -0.92(-2.50%)
Jul 10, 2018 37.00 37.02 36.11 36.73 47,051 -0.14(-0.38%)
Jul 09, 2018 36.87 37.21 36.06 36.87 51,409 +0.24(+0.66%)
Jul 06, 2018 36.72 37.34 35.97 36.63 93,795 -0.18(-0.49%)
Jul 05, 2018 36.10 37.14 35.08 36.81 124,286 +0.74(+2.05%)
Jul 03, 2018 36.07 36.07 36.07 0 -0.11(-0.30%)
Jul 02, 2018 35.24 36.41 35.00 36.18 35,855 +0.68(+1.92%)
Jun 29, 2018 36.22 36.49 35.18 35.50 42,859 -0.59(-1.63%)
Jun 28, 2018 36.90 37.11 36.02 36.09 114,793 -0.82(-2.22%)
Jun 27, 2018 36.89 37.50 35.99 36.91 118,381 +0.03(+0.08%)
Jun 26, 2018 34.93 37.23 34.88 36.88 125,304 +1.91(+5.46%)
Jun 25, 2018 37.11 37.95 33.62 34.97 154,376 -2.34(-6.27%)
Jun 22, 2018 36.18 37.45 35.61 37.31 1,190,003 +1.28(+3.55%)
Jun 21, 2018 34.86 37.23 34.49 36.03 154,908 +1.09(+3.12%)
Jun 20, 2018 34.01 35.79 33.74 34.94 171,661 +1.45(+4.33%)
Jun 19, 2018 33.43 34.75 33.24 33.49 112,817 +0.06(+0.18%)
Jun 18, 2018 32.31 34.00 32.01 33.43 90,979 +0.90(+2.77%)
Jun 15, 2018 32.37 31.75 32.53 170,055 +0.16(+0.49%)
Jun 14, 2018 32.52 32.90 31.76 32.37 74,010 -0.04(-0.12%)
Jun 13, 2018 32.00 33.10 31.12 32.41 81,365 +0.41(+1.28%)
Jun 12, 2018 35.39 35.45 30.70 32.00 173,205 -0.61(-1.87%)
Jun 11, 2018 30.64 32.72 30.64 32.61 78,438 +1.93(+6.29%)
Jun 08, 2018 30.95 31.92 30.25 30.68 42,182 -0.39(-1.26%)
Jun 07, 2018 31.19 31.31 30.76 31.07 46,601 +0.01(+0.03%)
Jun 06, 2018 32.70 32.78 30.78 31.06 39,731 -1.67(-5.10%)
Jun 05, 2018 30.35 32.73 30.21 32.73 117,254 +2.38(+7.84%)
Jun 04, 2018 31.03 31.42 30.00 30.35 110,085 -0.40(-1.30%)
Jun 01, 2018 31.50 31.55 30.72 30.75 144,908 -0.58(-1.85%)
May 31, 2018 31.27 31.98 31.06 31.33 54,941 -0.09(-0.29%)
May 30, 2018 32.13 32.51 31.01 31.42 45,233 -0.63(-1.97%)
May 29, 2018 32.34 32.90 32.05 32.05 27,724 -0.56(-1.72%)
May 25, 2018 32.61 32.61 32.61 0 -0.18(-0.55%)
May 24, 2018 33.05 33.05 32.25 32.79 29,164 -0.34(-1.03%)
May 23, 2018 32.80 33.23 32.21 33.13 70,352 +0.18(+0.55%)
May 22, 2018 32.45 33.00 32.01 32.95 23,908 +0.15(+0.46%)
May 21, 2018 32.94 33.10 32.12 32.80 41,174 -0.06(-0.18%)
May 18, 2018 32.77 33.34 32.32 32.86 55,790 +0.04(+0.12%)
May 17, 2018 33.80 33.90 31.86 32.82 68,846 -0.92(-2.73%)
May 16, 2018 31.43 33.99 31.15 33.74 147,727 +2.36(+7.52%)
May 15, 2018 30.67 32.00 30.31 31.38 130,749 +0.53(+1.72%)
May 14, 2018 31.08 32.64 30.60 30.85 97,282 +0.05(+0.16%)
May 11, 2018 31.00 31.40 29.77 30.80 133,515 -0.06(-0.19%)
May 10, 2018 29.81 31.80 29.50 30.86 42,488 +0.83(+2.76%)
May 09, 2018 29.70 30.53 29.63 30.03 91,585 +0.50(+1.69%)
May 08, 2018 29.13 29.99 28.11 29.53 100,202 +0.63(+2.18%)
May 07, 2018 28.66 29.56 28.51 28.90 48,713 -0.03(-0.10%)
May 04, 2018 30.36 30.41 28.52 28.93 69,505 -1.06(-3.53%)
May 03, 2018 29.40 30.61 28.80 29.99 45,696 +0.67(+2.29%)
May 02, 2018 30.41 30.67 29.07 29.32 23,699 -1.18(-3.87%)
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