Financial News

Albireo Pharma Inc (NQ: ALBO )

29.58 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 29.57 29.70 28.35 28.61 189,568 -0.70(-2.39%)
Jul 29, 2021 29.57 30.25 28.60 29.31 208,452 +0.04(+0.14%)
Jul 28, 2021 28.35 29.47 28.35 29.27 194,957 +0.96(+3.39%)
Jul 27, 2021 29.19 29.43 28.15 28.31 347,389 -1.17(-3.97%)
Jul 26, 2021 30.81 30.94 29.41 29.48 417,494 -1.32(-4.29%)
Jul 23, 2021 31.43 32.05 30.37 30.80 395,597 -0.95(-2.99%)
Jul 22, 2021 35.52 35.52 31.63 31.75 475,754 -3.25(-9.29%)
Jul 21, 2021 35.51 36.40 34.00 35.00 908,056 +0.67(+1.95%)
Jul 20, 2021 35.55 37.86 31.89 34.33 1,735,879 -1.65(-4.59%)
Jul 19, 2021 36.70 37.30 35.34 35.98 437,072 +0.73(+2.07%)
Jul 16, 2021 34.32 35.90 33.26 35.25 480,156 +1.45(+4.29%)
Jul 15, 2021 32.60 33.90 32.03 33.80 266,664 +1.23(+3.78%)
Jul 14, 2021 34.60 34.67 32.45 32.57 263,207 -1.88(-5.46%)
Jul 13, 2021 35.27 35.28 33.95 34.45 167,271 -0.89(-2.52%)
Jul 12, 2021 35.69 36.06 34.85 35.34 112,123 -0.10(-0.28%)
Jul 09, 2021 34.53 35.52 34.20 35.44 142,479 +1.08(+3.14%)
Jul 08, 2021 34.08 34.72 33.80 34.36 158,473 -0.71(-2.02%)
Jul 07, 2021 35.27 35.70 34.12 35.07 216,845 -0.51(-1.43%)
Jul 06, 2021 35.19 35.77 34.21 35.58 216,230 +0.74(+2.12%)
Jul 02, 2021 36.08 36.08 34.51 34.84 167,060 -1.03(-2.87%)
Jul 01, 2021 35.43 35.92 35.22 35.87 113,496 +0.69(+1.96%)
Jun 30, 2021 35.79 36.21 35.17 35.18 131,081 -0.59(-1.65%)
Jun 29, 2021 35.54 36.66 35.54 35.77 177,891 +0.09(+0.25%)
Jun 28, 2021 37.00 37.30 35.58 35.68 195,176 -1.19(-3.23%)
Jun 25, 2021 37.00 37.34 35.50 36.87 324,119 +0.00(+0.00%)
Jun 24, 2021 35.65 36.88 35.63 36.87 217,542 +1.34(+3.77%)
Jun 23, 2021 34.84 35.62 34.29 35.53 102,399 +0.79(+2.27%)
Jun 22, 2021 35.88 35.88 33.68 34.74 182,172 -0.61(-1.73%)
Jun 21, 2021 34.55 35.73 34.50 35.35 224,853 +1.08(+3.15%)
Jun 18, 2021 33.76 35.00 33.76 34.27 579,795 +0.15(+0.44%)
Jun 17, 2021 33.12 34.52 32.86 34.12 133,391 +0.92(+2.77%)
Jun 16, 2021 33.02 33.60 32.27 33.20 137,141 +0.32(+0.97%)
Jun 15, 2021 34.29 34.29 32.55 32.88 182,506 -1.41(-4.11%)
Jun 14, 2021 33.45 34.71 33.12 34.29 259,798 +0.99(+2.97%)
Jun 11, 2021 32.49 33.61 32.30 33.30 131,840 +0.61(+1.87%)
Jun 10, 2021 32.54 33.44 31.63 32.69 167,328 +0.39(+1.21%)
Jun 09, 2021 32.14 33.12 31.82 32.30 119,892 +0.15(+0.47%)
Jun 08, 2021 32.32 33.18 31.42 32.15 130,341 -0.11(-0.34%)
Jun 07, 2021 30.68 32.62 30.28 32.26 149,546 +1.70(+5.56%)
Jun 04, 2021 31.06 31.73 30.08 30.56 274,135 -0.50(-1.61%)
Jun 03, 2021 31.23 31.65 30.28 31.06 206,622 -0.54(-1.71%)
Jun 02, 2021 32.93 33.00 31.01 31.60 250,261 -1.12(-3.42%)
Jun 01, 2021 33.81 33.98 32.10 32.72 128,444 -0.73(-2.18%)
May 28, 2021 33.33 34.58 33.30 33.45 151,064 +0.31(+0.94%)
May 27, 2021 32.16 33.33 32.16 33.14 100,618 +0.98(+3.05%)
May 26, 2021 31.48 32.16 31.05 32.16 117,132 +0.96(+3.08%)
May 25, 2021 32.44 32.44 31.18 31.20 137,265 -1.11(-3.44%)
May 24, 2021 33.85 34.04 32.12 32.31 181,326 -0.80(-2.42%)
May 21, 2021 33.84 33.84 32.40 33.11 296,483 +1.65(+5.24%)
May 20, 2021 30.97 31.86 30.36 31.46 191,274 +1.26(+4.17%)
May 19, 2021 31.30 31.30 29.62 30.20 130,695 -0.42(-1.37%)
May 18, 2021 30.19 31.33 30.16 30.62 78,556 +0.51(+1.69%)
May 17, 2021 29.72 30.16 29.31 30.11 86,313 +0.21(+0.70%)
May 14, 2021 29.52 30.81 29.52 29.90 197,931 +0.49(+1.67%)
May 13, 2021 29.87 30.46 28.76 29.41 122,139 -0.26(-0.88%)
May 12, 2021 29.26 30.88 28.84 29.67 128,095 -0.05(-0.17%)
May 11, 2021 27.79 29.98 27.53 29.72 120,222 +0.82(+2.84%)
May 10, 2021 29.25 29.88 28.77 28.90 182,558 -1.01(-3.38%)
May 07, 2021 30.02 30.81 29.50 29.91 136,785 -0.28(-0.93%)
May 06, 2021 30.00 31.83 29.80 30.19 198,702 -0.21(-0.69%)
May 05, 2021 30.64 31.50 30.19 30.40 149,713 +0.03(+0.10%)
May 04, 2021 31.50 31.50 30.15 30.37 175,724 -1.20(-3.80%)
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