Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Albireo Pharma Inc (NQ: ALBO )

44.66 +0.56 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 44.10 44.76 44.07 44.66 444,427 +0.56(+1.27%)
Jan 30, 2023 44.00 44.15 43.91 44.10 457,200 +0.03(+0.07%)
Jan 27, 2023 43.82 44.08 43.82 44.07 846,186 +0.12(+0.27%)
Jan 26, 2023 43.90 44.01 43.75 43.95 342,921 +0.05(+0.11%)
Jan 25, 2023 43.76 44.01 43.54 43.90 878,831 +0.14(+0.32%)
Jan 24, 2023 43.76 43.90 43.25 43.76 561,941 -0.04(-0.09%)
Jan 23, 2023 43.81 43.91 43.73 43.80 689,676 -0.01(-0.02%)
Jan 20, 2023 43.85 43.93 43.75 43.81 366,983 -0.07(-0.16%)
Jan 19, 2023 43.92 44.09 43.75 43.88 302,778 +0.00(+0.00%)
Jan 18, 2023 43.90 44.10 43.84 43.88 265,483 -0.02(-0.05%)
Jan 17, 2023 43.95 44.10 43.71 43.90 378,462 +0.00(+0.00%)
Jan 13, 2023 43.95 44.40 43.85 43.90 451,613 -0.04(-0.09%)
Jan 12, 2023 44.04 44.29 43.91 43.94 791,556 -0.16(-0.36%)
Jan 11, 2023 43.76 44.25 43.56 44.10 1,219,959 +0.25(+0.57%)
Jan 10, 2023 43.65 44.06 43.53 43.85 1,261,384 +0.00(+0.00%)
Jan 09, 2023 43.86 44.36 43.41 43.85 6,285,935 +21.03(+92.16%)
Jan 06, 2023 23.22 23.32 22.20 22.82 113,532 -0.18(-0.78%)
Jan 05, 2023 21.58 23.56 21.58 23.00 123,016 +1.18(+5.41%)
Jan 04, 2023 21.50 22.48 21.01 21.82 118,645 +0.45(+2.11%)
Jan 03, 2023 21.80 22.41 21.01 21.37 133,916 -0.24(-1.11%)
Dec 30, 2022 21.53 22.00 21.34 21.61 109,906 -0.05(-0.23%)
Dec 29, 2022 19.89 22.13 19.89 21.66 207,557 +1.95(+9.89%)
Dec 28, 2022 18.00 19.72 18.00 19.71 171,134 +1.70(+9.44%)
Dec 27, 2022 19.38 19.73 17.78 18.01 156,761 -1.36(-7.02%)
Dec 23, 2022 19.91 20.15 19.05 19.37 142,282 -0.60(-3.00%)
Dec 22, 2022 19.61 20.08 19.39 19.97 82,400 +0.19(+0.96%)
Dec 21, 2022 19.10 20.17 19.10 19.78 106,483 +0.72(+3.78%)
Dec 20, 2022 18.70 19.44 18.59 19.06 214,217 +0.30(+1.60%)
Dec 19, 2022 20.35 20.35 18.39 18.76 243,817 -1.53(-7.54%)
Dec 16, 2022 20.59 20.66 20.03 20.29 294,416 -0.46(-2.22%)
Dec 15, 2022 20.51 21.20 20.51 20.75 107,976 -0.06(-0.29%)
Dec 14, 2022 20.87 21.35 20.57 20.81 206,411 -0.06(-0.29%)
Dec 13, 2022 21.52 21.65 20.80 20.87 128,435 -0.34(-1.60%)
Dec 12, 2022 21.51 21.62 20.87 21.21 99,339 -0.15(-0.70%)
Dec 09, 2022 21.31 21.50 20.95 21.36 86,955 -0.09(-0.42%)
Dec 08, 2022 22.16 22.16 21.40 21.45 85,498 -0.57(-2.59%)
Dec 07, 2022 21.97 22.33 21.51 22.02 89,575 -0.03(-0.14%)
Dec 06, 2022 22.54 23.25 21.89 22.05 125,478 -0.64(-2.82%)
Dec 05, 2022 23.86 23.86 22.05 22.69 93,498 -1.09(-4.58%)
Dec 02, 2022 22.70 24.00 22.45 23.78 147,420 +0.84(+3.66%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.