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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 28.50 | 28.00 | ↓$0.50 (-1.75%) | 27.39 | 28.94 | 253.43K |
| 2022-05-12 | 26.65 | 28.11 | ↑$1.46 (5.48%) | 26.65 | 29.03 | 186.60K |
| 2022-05-11 | 29.92 | 27.44 | ↓$2.48 (-8.29%) | 27.08 | 29.99 | 348.21K |
| 2022-05-10 | 29.60 | 30.05 | ↑$0.45 (1.52%) | 29.53 | 31.02 | 288.94K |
| 2022-05-09 | 30.84 | 29.46 | ↓$1.38 (-4.47%) | 29.03 | 31.05 | 390.40K |
| 2022-05-06 | 30.51 | 31.20 | ↑$0.69 (2.26%) | 29.96 | 31.28 | 228.32K |
| 2022-05-05 | 31.25 | 31.04 | ↓$0.21 (-0.67%) | 30.56 | 32.82 | 197.49K |
| 2022-05-04 | 31.13 | 32.05 | ↑$0.92 (2.96%) | 29.23 | 32.05 | 286.32K |
| 2022-05-03 | 32.24 | 30.46 | ↓$1.78 (-5.52%) | 30.16 | 32.70 | 305.52K |
| 2022-05-02 | 31.73 | 32.27 | ↑$0.54 (1.69%) | 31.35 | 33.22 | 185K |
| 2022-04-29 | 31.97 | 31.82 | ↓$0.15 (-0.47%) | 31.56 | 32.41 | 143.05K |
| 2022-04-28 | 31.77 | 32.09 | ↑$0.32 (1.01%) | 30.31 | 32.20 | 179.53K |
| 2022-04-27 | 32.29 | 31.37 | ↓$0.92 (-2.85%) | 31.03 | 32.41 | 265.20K |
| 2022-04-26 | 33.43 | 32.23 | ↓$1.20 (-3.59%) | 32.23 | 33.54 | 142.48K |
| 2022-04-25 | 32.51 | 33.89 | ↑$1.38 (4.24%) | 32.51 | 34.07 | 130.41K |
| 2022-04-22 | 32.89 | 32.88 | ↓$0.01 (-0.03%) | 32.40 | 33.71 | 107.64K |
| 2022-04-21 | 35.83 | 33.15 | ↓$2.68 (-7.48%) | 32.91 | 35.83 | 126.56K |
| 2022-04-20 | 35.57 | 35.40 | ↓$0.17 (-0.48%) | 34.75 | 35.95 | 88.54K |
| 2022-04-19 | 34.55 | 35.57 | ↑$1.02 (2.95%) | 34.23 | 36.09 | 102.08K |
| 2022-04-18 | 36.71 | 34.61 | ↓$2.10 (-5.72%) | 34.50 | 36.71 | 216.54K |
| 2022-04-14 | 36.46 | 36.55 | ↑$0.09 (0.25%) | 36.17 | 37.34 | 144.46K |
| 2022-04-13 | 35.09 | 37.29 | ↑$2.20 (6.27%) | 35.07 | 37.63 | 242.68K |
| 2022-04-12 | 34.97 | 35.09 | ↑$0.12 (0.34%) | 34.50 | 35.92 | 121.04K |
| 2022-04-11 | 35.75 | 34.93 | ↓$0.82 (-2.29%) | 34.41 | 35.97 | 343.11K |
| 2022-04-08 | 33.95 | 36.26 | ↑$2.31 (6.80%) | 33.95 | 37.22 | 297.65K |
| 2022-04-07 | 35.32 | 35.64 | ↑$0.32 (0.91%) | 35.17 | 36.46 | 264.24K |
| 2022-04-06 | 32.00 | 35.39 | ↑$3.39 (10.59%) | 31.72 | 35.86 | 361.14K |
| 2022-04-05 | 32.48 | 32.73 | ↑$0.25 (0.77%) | 32.23 | 33.19 | 258.17K |
| 2022-04-04 | 30.90 | 32.39 | ↑$1.49 (4.82%) | 30.55 | 32.39 | 158.23K |
| 2022-04-01 | 30.03 | 30.90 | ↑$0.87 (2.90%) | 30.03 | 31.38 | 284.24K |
Create an account or log in to view more rows.
$ALBO bounce back baby
$ALBO call the SEC
$ALBO news?
$ALBO holding and buying these dips is so easy.
$ALBO Nothing but time to wait
$ALBO i am trading for a better future!
$ALBO Mindset is key
$ALBO i hate money so im buying
$ALBO The best investment you can make is an investment in yourself or another person
$ALBO bounce it!!