Albireo Pharma Inc (ALBO) Historical Stock Data

28.93 ↑0.93 (3.32%)
As of May 16, 2022, 11:28am EST.

Historical Data

In the past 30 trading days, ALBO is up 0.40% a day on average. There have been 17 days where Albireo Pharma Inc closed green and 13 days where ALBO closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1328.5028.00↓$0.50 (-1.75%)27.3928.94253.43K
2022-05-1226.6528.11↑$1.46 (5.48%)26.6529.03186.60K
2022-05-1129.9227.44↓$2.48 (-8.29%)27.0829.99348.21K
2022-05-1029.6030.05↑$0.45 (1.52%)29.5331.02288.94K
2022-05-0930.8429.46↓$1.38 (-4.47%)29.0331.05390.40K
2022-05-0630.5131.20↑$0.69 (2.26%)29.9631.28228.32K
2022-05-0531.2531.04↓$0.21 (-0.67%)30.5632.82197.49K
2022-05-0431.1332.05↑$0.92 (2.96%)29.2332.05286.32K
2022-05-0332.2430.46↓$1.78 (-5.52%)30.1632.70305.52K
2022-05-0231.7332.27↑$0.54 (1.69%)31.3533.22185K
2022-04-2931.9731.82↓$0.15 (-0.47%)31.5632.41143.05K
2022-04-2831.7732.09↑$0.32 (1.01%)30.3132.20179.53K
2022-04-2732.2931.37↓$0.92 (-2.85%)31.0332.41265.20K
2022-04-2633.4332.23↓$1.20 (-3.59%)32.2333.54142.48K
2022-04-2532.5133.89↑$1.38 (4.24%)32.5134.07130.41K
2022-04-2232.8932.88↓$0.01 (-0.03%)32.4033.71107.64K
2022-04-2135.8333.15↓$2.68 (-7.48%)32.9135.83126.56K
2022-04-2035.5735.40↓$0.17 (-0.48%)34.7535.9588.54K
2022-04-1934.5535.57↑$1.02 (2.95%)34.2336.09102.08K
2022-04-1836.7134.61↓$2.10 (-5.72%)34.5036.71216.54K
2022-04-1436.4636.55↑$0.09 (0.25%)36.1737.34144.46K
2022-04-1335.0937.29↑$2.20 (6.27%)35.0737.63242.68K
2022-04-1234.9735.09↑$0.12 (0.34%)34.5035.92121.04K
2022-04-1135.7534.93↓$0.82 (-2.29%)34.4135.97343.11K
2022-04-0833.9536.26↑$2.31 (6.80%)33.9537.22297.65K
2022-04-0735.3235.64↑$0.32 (0.91%)35.1736.46264.24K
2022-04-0632.0035.39↑$3.39 (10.59%)31.7235.86361.14K
2022-04-0532.4832.73↑$0.25 (0.77%)32.2333.19258.17K
2022-04-0430.9032.39↑$1.49 (4.82%)30.5532.39158.23K
2022-04-0130.0330.90↑$0.87 (2.90%)30.0331.38284.24K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ihatenewegg

$ALBO holding and buying these dips is so easy.

0 Like Report
activerunningtrade

$ALBO The best investment you can make is an investment in yourself or another person

0 Like Report