Albireo Pharma Inc (ALBO) Historical Stock Data
44.29 ↑0.14 (0.32%)
As of March 2, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, ALBO is up 0.03% a day on average. There have been 13 days where Albireo Pharma Inc closed green and 17 days where ALBO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 44.90 | 44.15 | ↓$0.75 (-1.67%) | 44.00 | 44.90 | 1.24M |
| 2023-03-01 | 44.65 | 44.25 | ↓$0.40 (-0.90%) | 43.97 | 44.74 | 1.61M |
| 2023-02-28 | 44.32 | 44.55 | ↑$0.23 (0.52%) | 44.32 | 44.56 | 245.97K |
| 2023-02-27 | 43.71 | 44.38 | ↑$0.67 (1.53%) | 43.57 | 44.41 | 260.61K |
| 2023-02-24 | 43.56 | 43.61 | ↑$0.05 (0.11%) | 43.54 | 43.88 | 182.96K |
| 2023-02-23 | 43.61 | 43.59 | ↓$0.02 (-0.05%) | 43.31 | 43.83 | 240.80K |
| 2023-02-22 | 43.77 | 43.50 | ↓$0.27 (-0.62%) | 43.48 | 44.14 | 571.10K |
| 2023-02-21 | 43.83 | 43.76 | ↓$0.07 (-0.16%) | 43.53 | 43.94 | 1.30M |
| 2023-02-17 | 44.15 | 43.73 | ↓$0.42 (-0.95%) | 43.67 | 44.15 | 1.65M |
| 2023-02-16 | 44.15 | 44.06 | ↓$0.09 (-0.20%) | 43.95 | 44.20 | 545.72K |
| 2023-02-15 | 44.20 | 44.18 | ↓$0.02 (-0.05%) | 44.12 | 44.26 | 495.71K |
| 2023-02-14 | 44.16 | 44.29 | ↑$0.13 (0.29%) | 44.15 | 44.47 | 213.91K |
| 2023-02-10 | 44.20 | 44.33 | ↑$0.13 (0.29%) | 43.92 | 44.47 | 486.47K |
| 2023-02-09 | 44.31 | 44.16 | ↓$0.15 (-0.34%) | 44.02 | 44.52 | 222.16K |
| 2023-02-08 | 44.52 | 44.23 | ↓$0.29 (-0.65%) | 44.15 | 44.55 | 233.45K |
| 2023-02-07 | 44.46 | 44.59 | ↑$0.13 (0.29%) | 44.42 | 44.74 | 176.74K |
| 2023-02-06 | 44.80 | 44.59 | ↓$0.21 (-0.47%) | 44.39 | 45.13 | 210.56K |
| 2023-02-03 | 44.15 | 44.95 | ↑$0.80 (1.81%) | 44.15 | 45.23 | 501.98K |
| 2023-02-02 | 44.61 | 44.55 | ↓$0.06 (-0.13%) | 43.97 | 44.70 | 221.63K |
| 2023-02-01 | 44.74 | 44.70 | ↓$0.04 (-0.09%) | 44.52 | 44.77 | 160.21K |
| 2023-01-31 | 44.10 | 44.66 | ↑$0.56 (1.27%) | 44.07 | 44.75 | 443.56K |
| 2023-01-30 | 44.00 | 44.10 | ↑$0.10 (0.23%) | 43.91 | 44.14 | 432.02K |
| 2023-01-27 | 43.82 | 44.07 | ↑$0.25 (0.57%) | 43.82 | 44.08 | 845.61K |
| 2023-01-26 | 43.90 | 43.95 | ↑$0.05 (0.11%) | 43.77 | 44.01 | 342.89K |
| 2023-01-25 | 43.76 | 43.90 | ↑$0.14 (0.32%) | 43.54 | 44.01 | 878.83K |
| 2023-01-24 | 43.76 | 43.76 | ↑$0.00 (0.00%) | 43.25 | 43.90 | 561.94K |
| 2023-01-23 | 43.81 | 43.80 | ↓$0.01 (-0.02%) | 43.74 | 43.90 | 689.62K |
| 2023-01-20 | 43.85 | 43.81 | ↓$0.04 (-0.09%) | 43.75 | 43.93 | 366.26K |
| 2023-01-19 | 43.92 | 43.88 | ↓$0.04 (-0.09%) | 43.75 | 44.09 | 302.33K |
| 2023-01-18 | 43.90 | 43.88 | ↓$0.02 (-0.05%) | 43.84 | 44.10 | 250.99K |
Create an account or log in to view more rows.
$ALBO fake wall lets break it
$ALBO going down
$ALBO ADDING MORE…
$ALBO buy more doomers!!!
$ALBO pressure
$ALBO gap it slap it ask it !
$ALBO the redness has arrived
$ALBO Stair stepping nicely
$ALBO gap it slap it ask it !
$ALBO nice day!