Albireo Pharma, Inc. - ALBO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 02, 2023	44.9	44.15	44.15	44.9	43.99	1.24M
March 01, 2023	44.65	44.25	44.25	44.74	43.95	1.9M
February 28, 2023	44.32	44.55	44.55	44.58	44.32	259,229
February 27, 2023	43.71	44.38	44.38	44.41	43.56	260,616
February 24, 2023	43.56	43.61	43.61	43.88	43.53	182,962
February 23, 2023	43.61	43.59	43.59	43.83	43.31	240,800
February 22, 2023	43.77	43.5	43.5	44.14	43.48	806,302
February 21, 2023	43.83	43.76	43.76	43.94	43.52	2.51M
February 17, 2023	44.15	43.73	43.73	44.15	43.64	1.65M
February 16, 2023	44.15	44.06	44.06	44.2	43.95	545,805
February 15, 2023	44.2	44.18	44.18	44.26	44.12	496,124
February 14, 2023	44.16	44.29	44.29	44.47	44.14	228,869
February 13, 2023	44.17	44.19	44.19	44.28	44.02	307,306
February 10, 2023	44.2	44.33	44.33	44.47	43.92	487,038
February 09, 2023	44.31	44.16	44.16	44.55	44.02	222,793
February 08, 2023	44.52	44.23	44.23	44.55	44.15	234,002
February 07, 2023	44.46	44.59	44.59	44.74	44.4	178,183
February 06, 2023	44.8	44.59	44.59	45.13	44.38	226,538
February 03, 2023	44.15	44.95	44.95	45.23	44.15	511,136
February 02, 2023	44.61	44.55	44.55	44.71	43.97	222,399
February 01, 2023	44.74	44.7	44.7	44.8	44.52	160,207
January 31, 2023	44.1	44.66	44.66	44.76	44.07	444,447
January 30, 2023	44	44.1	44.1	44.15	43.91	457,210
January 27, 2023	43.82	44.07	44.07	44.08	43.82	846,186
January 26, 2023	43.9	43.95	43.95	44.01	43.75	342,921
January 25, 2023	43.76	43.9	43.9	44.01	43.54	878,831
January 24, 2023	43.76	43.76	43.76	43.9	43.25	561,941
January 23, 2023	43.81	43.8	43.8	43.91	43.73	689,676
January 20, 2023	43.85	43.81	43.81	43.93	43.75	366,983
January 19, 2023	43.92	43.88	43.88	44.09	43.75	302,878
January 18, 2023	43.9	43.88	43.88	44.1	43.84	265,483
January 17, 2023	43.95	43.9	43.9	44.1	43.71	378,500
January 13, 2023	43.95	43.9	43.9	44.4	43.85	451,613
January 12, 2023	44.04	43.94	43.94	44.29	43.91	791,859
January 11, 2023	43.76	44.1	44.1	44.25	43.56	1.22M
January 10, 2023	43.65	43.85	43.85	44.06	43.53	1.26M
January 09, 2023	43.86	43.85	43.85	44.36	43.41	6.27M
January 06, 2023	23.22	22.82	22.82	23.32	22.21	113,532
January 05, 2023	21.58	23	23	23.56	21.58	123,017
January 04, 2023	21.5	21.82	21.82	22.48	21.01	118,945
January 03, 2023	21.8	21.37	21.37	22.41	21.01	133,916
December 30, 2022	21.53	21.61	21.61	22	21.34	109,906
December 29, 2022	19.89	21.66	21.66	22.13	19.89	207,557
December 28, 2022	18	19.71	19.71	19.72	18	171,173
December 27, 2022	19.38	18.01	18.01	19.74	17.78	156,761
December 23, 2022	19.91	19.37	19.37	20.15	19.05	142,282
December 22, 2022	19.61	19.97	19.97	20.08	19.39	82,400
December 21, 2022	19.1	19.78	19.78	20.17	19.1	106,483
December 20, 2022	18.7	19.06	19.06	19.44	18.59	214,217
December 19, 2022	20.35	18.76	18.76	20.35	18.39	243,820
December 16, 2022	20.59	20.29	20.29	20.66	20.03	294,416
December 15, 2022	20.51	20.75	20.75	21.2	20.51	107,976
December 14, 2022	20.87	20.81	20.81	21.35	20.57	206,411
December 13, 2022	21.52	20.87	20.87	21.65	20.8	128,435
December 12, 2022	21.51	21.21	21.21	21.62	20.87	99,339
December 09, 2022	21.31	21.36	21.36	21.5	20.95	86,955
December 08, 2022	22.16	21.45	21.45	22.16	21.4	85,498
December 07, 2022	21.97	22.02	22.02	22.33	21.51	89,575
December 06, 2022	22.54	22.05	22.05	23.25	21.89	125,484
December 05, 2022	23.86	22.69	22.69	23.86	22.05	93,498

Albireo Pharma, Inc. (ALBO) NASDAQ