Chronicle Journal: Finance

Albireo Pharma Inc (NQ: ALBO )

28.64 USD +0.37 (+1.31%)
Streaming Delayed Price Updated: 2:26 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 28.69 28.88 28.18 28.27 95,773 -0.42(-1.46%)
Oct 26, 2021 29.04 28.67 28.69 78,296 -0.32(-1.10%)
Oct 25, 2021 29.21 29.50 28.69 29.01 84,593 -0.21(-0.72%)
Oct 22, 2021 29.45 29.50 28.80 29.22 103,726 -0.27(-0.92%)
Oct 21, 2021 29.64 29.90 29.17 29.49 86,640 -0.04(-0.14%)
Oct 20, 2021 29.65 30.03 29.49 29.53 96,810 -0.27(-0.91%)
Oct 19, 2021 29.55 30.27 29.45 29.80 74,973 +0.22(+0.74%)
Oct 18, 2021 31.14 31.39 29.34 29.58 167,356 -1.66(-5.31%)
Oct 15, 2021 31.42 31.65 30.80 31.24 132,289 +0.17(+0.55%)
Oct 14, 2021 30.56 31.16 30.56 31.07 142,011 +0.86(+2.85%)
Oct 13, 2021 30.41 31.13 29.92 30.21 69,128 -0.20(-0.66%)
Oct 12, 2021 30.51 30.88 30.06 30.41 95,563 +0.17(+0.56%)
Oct 11, 2021 30.25 30.59 30.02 30.24 71,442 -0.05(-0.17%)
Oct 08, 2021 29.58 30.40 29.37 30.29 104,772 +0.73(+2.47%)
Oct 07, 2021 29.48 30.06 29.34 29.56 106,649 +0.25(+0.85%)
Oct 06, 2021 29.34 29.70 29.00 29.31 101,595 -0.28(-0.95%)
Oct 05, 2021 30.40 30.66 29.48 29.59 153,249 -0.88(-2.89%)
Oct 04, 2021 30.95 30.96 30.25 30.47 151,765 -0.76(-2.43%)
Oct 01, 2021 31.11 31.48 30.25 31.23 106,587 +0.03(+0.10%)
Sep 30, 2021 30.19 31.42 30.01 31.20 131,962 +1.03(+3.41%)
Sep 29, 2021 31.51 31.51 30.06 30.17 212,778 -1.33(-4.22%)
Sep 28, 2021 31.79 31.95 31.29 31.50 119,341 -0.45(-1.41%)
Sep 27, 2021 31.60 32.46 31.17 31.95 117,945 +0.58(+1.85%)
Sep 24, 2021 32.45 32.63 31.15 31.37 178,211 -1.35(-4.13%)
Sep 23, 2021 31.90 33.00 31.85 32.72 237,245 +0.96(+3.02%)
Sep 22, 2021 31.76 32.10 31.37 31.76 104,615 +0.17(+0.54%)
Sep 21, 2021 30.66 31.81 30.48 31.59 233,893 +1.21(+3.98%)
Sep 20, 2021 30.68 31.21 30.09 30.38 247,084 -0.41(-1.33%)
Sep 17, 2021 29.72 30.86 29.51 30.79 318,928 +1.18(+3.99%)
Sep 16, 2021 29.68 29.73 28.75 29.61 142,350 +0.38(+1.30%)
Sep 15, 2021 28.95 29.82 28.85 29.23 145,410 +0.35(+1.21%)
Sep 14, 2021 29.54 30.20 28.83 28.88 183,866 -0.76(-2.56%)
Sep 13, 2021 30.19 30.60 29.30 29.64 136,752 -0.28(-0.94%)
Sep 10, 2021 30.27 30.49 29.51 29.92 97,593 -0.08(-0.27%)
Sep 09, 2021 30.17 30.96 29.31 30.00 167,564 -0.34(-1.12%)
Sep 08, 2021 29.50 31.00 28.79 30.34 238,137 +0.76(+2.57%)
Sep 07, 2021 29.86 30.23 28.91 29.58 232,934 -0.10(-0.34%)
Sep 03, 2021 30.88 30.94 29.45 29.68 182,794 -1.40(-4.50%)
Sep 02, 2021 31.06 31.41 30.75 31.08 83,596 +0.25(+0.81%)
Sep 01, 2021 30.84 31.21 30.37 30.83 141,573 +0.28(+0.92%)
Aug 31, 2021 30.26 30.75 29.91 30.55 121,207 +0.27(+0.89%)
Aug 30, 2021 30.02 30.90 29.45 30.28 154,315 +0.46(+1.54%)
Aug 27, 2021 28.68 30.27 28.53 29.82 192,072 +1.16(+4.05%)
Aug 26, 2021 28.92 29.76 28.16 28.66 238,265 -0.35(-1.21%)
Aug 25, 2021 29.93 30.02 28.88 29.01 160,289 -0.88(-2.94%)
Aug 24, 2021 29.68 29.90 29.07 29.89 124,666 +0.16(+0.54%)
Aug 23, 2021 28.02 29.90 27.45 29.73 140,636 +1.92(+6.90%)
Aug 20, 2021 27.35 28.62 27.31 27.81 301,457 +0.45(+1.64%)
Aug 19, 2021 28.49 28.82 27.23 27.36 274,652 -1.43(-4.97%)
Aug 18, 2021 29.25 29.94 28.49 28.79 98,142 -0.32(-1.10%)
Aug 17, 2021 28.69 29.33 28.03 29.11 147,147 +0.47(+1.64%)
Aug 16, 2021 29.08 29.96 28.34 28.64 131,066 -0.56(-1.92%)
Aug 13, 2021 30.00 30.29 29.11 29.20 137,912 -0.74(-2.47%)
Aug 12, 2021 29.82 30.42 29.36 29.94 90,311 +0.17(+0.57%)
Aug 11, 2021 29.17 30.00 28.82 29.77 103,928 +0.61(+2.09%)
Aug 10, 2021 30.11 30.11 28.75 29.16 140,413 -0.35(-1.19%)
Aug 09, 2021 29.97 30.33 29.41 29.51 106,285 -0.55(-1.83%)
Aug 06, 2021 30.29 30.39 29.10 30.06 228,041 +0.04(+0.13%)
Aug 05, 2021 27.83 30.43 27.64 30.02 243,374 +2.48(+9.01%)
Aug 04, 2021 28.45 29.25 27.28 27.54 212,776 -0.96(-3.37%)
Aug 03, 2021 28.76 28.95 28.05 28.50 145,258 -0.41(-1.42%)
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.