Loading live market data…

Albireo Pharma, Inc.

NASDAQ:ALBO

$44.15 USD

$0 (0.0%)

Volume
1.24M
Average Volume
591.26K
Market Capitalization
$915.89M
P/E Ratio
-5.61
Dividend Yield
0.00%
Price Target
$42.00
Year High
$45.23
Year Low
$16.02
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$5.93
Date Opening Price Closing Price %Chg Volume
2023-03-02 $44.90 $44.15 -1.67% 1.24M
2023-03-01 $44.65 $44.25 -0.90% 1.9M
2023-02-28 $44.32 $44.55 0.52% 259.23K
2023-02-27 $43.71 $44.38 1.53% 260.62K
2023-02-24 $43.56 $43.61 0.11% 182.96K
2023-02-23 $43.61 $43.59 -0.05% 240.8K
2023-02-22 $43.77 $43.50 -0.62% 806.3K
2023-02-21 $43.83 $43.76 -0.16% 2.51M
2023-02-17 $44.15 $43.73 -0.95% 1.65M
2023-02-16 $44.15 $44.06 -0.20% 545.8K
2023-02-15 $44.20 $44.18 -0.05% 496.12K
2023-02-14 $44.16 $44.29 0.29% 228.87K
2023-02-13 $44.17 $44.19 0.05% 307.31K
2023-02-10 $44.20 $44.33 0.29% 487.04K
2023-02-09 $44.31 $44.16 -0.34% 222.79K
2023-02-08 $44.52 $44.23 -0.65% 234K
2023-02-07 $44.46 $44.59 0.29% 178.18K
2023-02-06 $44.80 $44.59 -0.47% 226.54K
2023-02-03 $44.15 $44.95 1.81% 511.14K
2023-02-02 $44.61 $44.55 -0.13% 222.4K
2023-02-01 $44.74 $44.70 -0.09% 160.21K
2023-01-31 $44.10 $44.66 1.27% 444.45K
2023-01-30 $44.00 $44.10 0.23% 457.21K
2023-01-27 $43.82 $44.07 0.57% 846.19K
2023-01-26 $43.90 $43.95 0.11% 342.92K
2023-01-25 $43.76 $43.90 0.32% 878.83K
2023-01-24 $43.76 $43.76 0.00% 561.94K
2023-01-23 $43.81 $43.80 -0.02% 689.68K
2023-01-20 $43.85 $43.81 -0.09% 366.98K
2023-01-19 $43.92 $43.88 -0.09% 302.88K
2023-01-18 $43.90 $43.88 -0.05% 265.48K
2023-01-17 $43.95 $43.90 -0.11% 378.5K
2023-01-13 $43.95 $43.90 -0.11% 451.61K
2023-01-12 $44.04 $43.94 -0.23% 791.86K
2023-01-11 $43.76 $44.10 0.78% 1.22M
2023-01-10 $43.65 $43.85 0.46% 1.26M
2023-01-09 $43.86 $43.85 -0.02% 6.27M
2023-01-06 $23.22 $22.82 -1.72% 113.53K
2023-01-05 $21.58 $23.00 6.58% 123.02K
2023-01-04 $21.50 $21.82 1.49% 118.94K
2023-01-03 $21.80 $21.37 -1.97% 133.92K
2022-12-30 $21.53 $21.61 0.37% 109.91K
2022-12-29 $19.89 $21.66 8.90% 207.56K
2022-12-28 $18.00 $19.71 9.50% 171.17K
2022-12-27 $19.38 $18.01 -7.07% 156.76K
2022-12-23 $19.91 $19.37 -2.71% 142.28K
2022-12-22 $19.61 $19.97 1.84% 82400
2022-12-21 $19.10 $19.78 3.56% 106.48K
2022-12-20 $18.70 $19.06 1.93% 214.22K
2022-12-19 $20.35 $18.76 -7.81% 243.82K
2022-12-16 $20.59 $20.29 -1.46% 294.42K
2022-12-15 $20.51 $20.75 1.17% 107.98K
2022-12-14 $20.87 $20.81 -0.29% 206.41K
2022-12-13 $21.52 $20.87 -3.02% 128.44K
2022-12-12 $21.51 $21.21 -1.39% 99339
2022-12-09 $21.31 $21.36 0.23% 86955
2022-12-08 $22.16 $21.45 -3.20% 85498
2022-12-07 $21.97 $22.02 0.23% 89575
2022-12-06 $22.54 $22.05 -2.17% 125.48K
2022-12-05 $23.86 $22.69 -4.90% 93498
2022-12-02 $22.70 $23.78 4.76% 147.42K
2022-12-01 $22.15 $22.94 3.57% 74162
2022-11-30 $21.77 $22.08 1.42% 182.07K
2022-11-29 $21.91 $21.43 -2.19% 116.2K
2022-11-28 $21.83 $21.97 0.64% 108.66K
2022-11-25 $21.88 $22.01 0.59% 38622
2022-11-23 $22.41 $22.11 -1.34% 109.36K
2022-11-22 $21.78 $22.31 2.43% 126.07K
2022-11-21 $22.01 $21.67 -1.54% 94393
2022-11-18 $22.47 $21.95 -2.31% 164.2K
2022-11-17 $22.10 $22.27 0.77% 85062
2022-11-16 $22.36 $22.22 -0.63% 129.39K
2022-11-15 $22.30 $22.30 0.00% 157.58K
2022-11-14 $21.48 $21.87 1.82% 149.18K
2022-11-11 $21.43 $21.31 -0.56% 194.74K
2022-11-10 $19.39 $21.47 10.73% 281.57K
2022-11-09 $20.24 $18.75 -7.36% 573.77K
2022-11-08 $22.41 $22.15 -1.16% 342.52K
2022-11-07 $21.77 $22.38 2.80% 309.69K
2022-11-04 $21.96 $21.58 -1.73% 142.53K
2022-11-03 $22.18 $21.99 -0.86% 144.26K
2022-11-02 $22.50 $22.40 -0.44% 163.64K
2022-11-01 $20.97 $22.58 7.68% 148.15K
2022-10-31 $21.09 $20.52 -2.70% 141.33K
2022-10-28 $19.84 $21.20 6.85% 202.99K
2022-10-27 $20.24 $19.71 -2.62% 164.31K
2022-10-26 $19.94 $20.12 0.90% 139.05K
2022-10-25 $19.85 $19.93 0.40% 161.21K
2022-10-24 $19.90 $19.70 -1.01% 230.18K
2022-10-21 $20.38 $20.01 -1.82% 188.16K