Albireo Pharma Inc. Common Stockのデータ

Albireo Pharma Inc. Common Stockの基本情報

名前 Albireo Pharma Inc. Common Stock
ティッカー ALBO
国 United States
上場年 nan
セクター Health Care

Albireo Pharma Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 40.75 38.0 39.33 38.39 245800.0 38.39
2021-02-12 40.0 37.57 40.0 37.84 242300.0 37.84
2021-02-11 42.7 39.0 42.23 39.95 354000.0 39.95
2021-02-10 43.36 41.42 43.36 41.71 109400.0 41.71
2021-02-09 43.41 42.5 42.79 42.77 133100.0 42.77
2021-02-08 42.98 41.54 42.21 42.85 123500.0 42.85
2021-02-05 43.0 41.76 43.0 41.95 162200.0 41.95
2021-02-04 42.97 40.12 41.16 42.5 133200.0 42.5
2021-02-03 42.5 40.57 41.25 41.11 120100.0 41.11
2021-02-02 41.72 39.05 39.51 41.26 246100.0 41.26
2021-02-01 39.11 36.7 37.34 39.05 282200.0 39.05
2021-01-29 38.2 36.06 37.3 36.67 158400.0 36.67
2021-01-28 38.04 36.68 37.77 37.13 159800.0 37.13
2021-01-27 38.08 35.62 37.52 37.0 212900.0 37.0
2021-01-26 38.16 36.4 36.96 37.73 205300.0 37.73
2021-01-25 38.0 35.26 36.58 36.38 316300.0 36.38
2021-01-22 35.15 33.75 34.62 35.06 101100.0 35.06
2021-01-21 36.57 34.65 36.31 34.88 122200.0 34.88
2021-01-20 36.56 35.01 36.09 36.42 319900.0 36.42
2021-01-19 36.44 35.36 36.01 35.81 126300.0 35.81
2021-01-15 37.42 35.6 37.13 35.6 153900.0 35.6
2021-01-14 37.42 36.91 37.15 37.26 174600.0 37.26
2021-01-13 37.61 36.77 37.12 37.04 234000.0 37.04
2021-01-12 37.89 36.99 37.44 37.2 158000.0 37.2
2021-01-11 37.58 36.5 37.33 37.22 197100.0 37.22
2021-01-08 37.86 36.75 37.28 37.57 168000.0 37.57
2021-01-07 38.07 37.07 37.72 37.62 181000.0 37.62
2021-01-06 37.81 36.55 36.85 37.15 164700.0 37.15
2021-01-05 37.6 36.05 37.6 36.64 160600.0 36.64
2021-01-04 38.0 36.4 37.97 36.98 156800.0 36.98
2020-12-31 38.81 36.84 38.36 37.51 258900.0 37.51
2020-12-30 38.76 36.81 37.33 38.2 268700.0 38.2
2020-12-29 38.18 36.45 36.86 37.58 360900.0 37.58
2020-12-28 39.07 36.8 38.98 37.02 360000.0 37.02
2020-12-24 39.45 38.17 38.71 38.94 131200.0 38.94
2020-12-23 40.6 38.53 40.07 38.64 239700.0 38.64
2020-12-22 41.1 39.15 39.92 39.78 467300.0 39.78
2020-12-21 41.23 38.67 40.46 40.14 535000.0 40.14
2020-12-18 42.37 40.65 41.79 40.78 1451900.0 40.78
2020-12-17 42.97 40.55 41.64 41.25 322800.0 41.25
2020-12-16 42.71 41.27 42.17 41.84 250200.0 41.84
2020-12-15 42.45 40.62 41.31 42.16 232000.0 42.16
2020-12-14 42.19 40.69 41.0 41.02 163500.0 41.02
2020-12-11 42.7 39.97 41.39 40.47 133800.0 40.47
2020-12-10 41.99 39.92 39.92 41.74 174000.0 41.74
2020-12-09 41.54 39.01 41.2 39.77 197400.0 39.77
2020-12-08 41.49 39.34 40.1 40.92 210100.0 40.92
2020-12-07 40.8 38.36 38.47 39.81 175600.0 39.81
2020-12-04 38.84 37.24 37.82 38.48 119900.0 38.48
2020-12-03 37.98 36.92 37.94 37.71 173300.0 37.71
2020-12-02 38.57 37.35 37.51 37.65 136800.0 37.65
2020-12-01 38.59 37.01 37.54 37.75 228700.0 37.75
2020-11-30 37.37 36.27 36.97 37.21 306600.0 37.21
2020-11-27 37.5 36.18 36.97 36.31 75900.0 36.31
2020-11-25 37.97 35.63 35.63 36.95 150500.0 36.95
2020-11-24 37.0 33.76 34.21 35.77 395700.0 35.77
2020-11-23 35.5 34.1 35.18 34.28 148200.0 34.28
2020-11-20 35.2 34.15 34.55 35.18 138600.0 35.18
2020-11-19 35.29 34.45 34.48 34.85 93300.0 34.85
2020-11-18 36.15 34.41 35.6 34.48 150200.0 34.48
2020-11-17 35.88 34.14 34.53 35.58 304100.0 35.58
2020-11-16 36.0 34.13 35.88 34.9 121900.0 34.9
2020-11-13 35.94 35.02 35.48 35.37 185100.0 35.37
2020-11-12 35.24 33.68 33.68 34.59 71800.0 34.59
2020-11-11 34.8 33.35 34.8 34.13 97800.0 34.13
2020-11-10 34.91 32.45 32.84 34.51 128000.0 34.51
2020-11-09 34.92 32.82 34.46 33.02 176800.0 33.02
2020-11-06 35.04 32.67 35.0 32.84 181100.0 32.84
2020-11-05 35.25 33.62 34.9 34.79 131600.0 34.79
2020-11-04 34.75 32.51 32.51 34.59 130800.0 34.59
2020-11-03 32.76 30.9 32.46 32.42 162900.0 32.42
2020-11-02 32.85 31.01 31.87 31.69 117300.0 31.69
2020-10-30 33.05 31.2 32.5 31.56 158100.0 31.56
2020-10-29 33.23 31.1 32.1 32.71 193000.0 32.71
2020-10-28 32.41 30.96 31.8 32.22 167800.0 32.22
2020-10-27 33.12 32.1 33.12 32.65 119800.0 32.65
2020-10-26 35.12 32.85 34.29 33.02 97800.0 33.02
2020-10-23 35.6 34.39 35.39 34.81 81300.0 34.81
2020-10-22 35.33 34.27 34.43 35.17 130500.0 35.17
2020-10-21 35.12 34.23 34.91 34.48 135600.0 34.48
2020-10-20 35.31 34.0 34.55 34.88 165500.0 34.88
2020-10-19 35.66 33.74 34.94 34.31 204100.0 34.31
2020-10-16 35.91 34.16 34.26 34.64 189200.0 34.64
2020-10-15 35.26 33.77 34.76 34.3 359200.0 34.3
2020-10-14 37.72 35.09 37.72 35.35 158000.0 35.35
2020-10-13 37.26 35.91 37.07 36.78 107800.0 36.78
2020-10-12 38.34 37.01 38.34 37.24 177100.0 37.24
2020-10-09 37.93 36.82 37.42 37.66 143600.0 37.66
2020-10-08 38.2 37.01 37.01 37.3 165100.0 37.3
2020-10-07 37.03 35.7 35.87 36.88 209700.0 36.88
2020-10-06 36.82 34.81 35.22 35.64 164300.0 35.64
2020-10-05 35.52 33.69 33.81 35.3 165500.0 35.3
2020-10-02 34.79 33.0 33.63 33.59 210800.0 33.59
2020-10-01 34.39 32.93 33.31 34.24 225600.0 34.24
2020-09-30 34.54 32.64 32.64 33.37 215800.0 33.37
2020-09-29 33.08 31.8 32.72 32.64 367900.0 32.64
2020-09-28 33.82 32.48 33.6 32.9 290300.0 32.9
2020-09-25 34.32 32.67 32.67 33.31 362800.0 33.31
2020-09-24 34.73 32.41 34.56 32.54 471500.0 32.54
2020-09-23 36.93 34.85 36.15 35.16 537400.0 35.16
2020-09-22 37.62 35.38 37.61 36.01 247400.0 36.01
2020-09-21 38.82 37.25 38.53 37.62 324600.0 37.62
2020-09-18 39.58 38.55 39.05 38.9 333000.0 38.9
2020-09-17 40.02 38.01 39.52 39.05 319800.0 39.05
2020-09-16 40.49 39.14 40.41 39.84 599000.0 39.84
2020-09-15 41.57 39.49 41.06 39.75 432600.0 39.75
2020-09-14 40.5 39.0 39.09 39.98 514800.0 39.98
2020-09-11 40.49 37.6 39.86 38.48 1165100.0 38.48
2020-09-10 43.44 39.6 42.79 40.0 2792900.0 40.0
2020-09-09 42.61 38.51 38.7 41.61 1406100.0 41.61
2020-09-08 49.0 37.51 45.55 39.62 6892700.0 39.62
2020-09-04 28.06 26.01 27.01 27.37 201900.0 27.37
2020-09-03 27.88 26.41 27.61 27.09 161300.0 27.09
2020-09-02 28.34 27.25 27.61 27.83 99300.0 27.83
2020-09-01 28.36 26.75 27.7 27.67 205000.0 27.67
2020-08-31 28.15 26.72 27.4 27.82 170500.0 27.82
2020-08-28 27.45 25.73 27.38 27.05 250000.0 27.05
2020-08-27 28.09 26.51 28.02 27.45 161200.0 27.45
2020-08-26 29.25 28.21 29.17 28.33 136200.0 28.33
2020-08-25 29.13 27.61 27.96 28.75 77200.0 28.75
2020-08-24 30.09 27.48 30.01 28.06 238100.0 28.06
2020-08-21 30.79 27.7 29.02 30.09 459200.0 30.09
2020-08-20 29.29 27.12 27.23 29.01 419800.0 29.01
2020-08-19 28.33 25.38 25.38 27.6 396400.0 27.6
2020-08-18 28.0 26.53 27.15 27.01 212500.0 27.01
2020-08-17 27.22 24.85 25.0 26.98 161200.0 26.98
2020-08-14 25.52 23.3 23.75 25.32 175300.0 25.32
2020-08-13 24.85 22.78 24.46 23.62 167900.0 23.62
2020-08-12 26.98 24.3 26.84 24.48 218100.0 24.48
2020-08-11 27.98 26.0 27.01 26.83 129200.0 26.83
2020-08-10 27.55 25.3 25.54 26.67 242500.0 26.67
2020-08-07 25.47 24.56 24.84 24.82 187600.0 24.82
2020-08-06 28.2 24.56 24.85 24.83 313600.0 24.83
2020-08-05 25.37 24.15 25.02 24.18 226000.0 24.18
2020-08-04 26.5 24.0 26.05 24.75 196800.0 24.75
2020-08-03 28.85 25.77 28.4 26.22 275400.0 26.22
2020-07-31 29.22 27.24 27.68 28.26 274800.0 28.26
2020-07-30 27.13 24.9 25.36 27.07 173400.0 27.07
2020-07-29 26.01 24.75 25.53 25.55 77300.0 25.55
2020-07-28 26.65 25.2 26.41 25.54 147800.0 25.54
2020-07-27 26.22 24.02 25.32 25.39 90900.0 25.39
2020-07-24 26.78 24.93 26.07 25.25 74100.0 25.25
2020-07-23 27.48 25.76 26.72 26.26 86400.0 26.26
2020-07-22 26.71 25.62 25.8 26.23 88100.0 26.23
2020-07-21 27.25 25.6 27.22 25.82 167900.0 25.82
2020-07-20 28.48 25.94 26.6 26.67 186400.0 26.67
2020-07-17 26.02 24.47 24.47 25.94 140900.0 25.94
2020-07-16 25.46 23.57 23.88 24.12 134400.0 24.12
2020-07-15 25.0 23.42 24.96 23.84 131900.0 23.84
2020-07-14 24.74 22.08 23.25 24.53 61000.0 24.53
2020-07-13 25.99 23.0 25.58 23.19 90200.0 23.19
2020-07-10 26.09 24.73 25.15 25.14 78000.0 25.14
2020-07-09 25.94 24.6 25.48 25.33 102200.0 25.33
2020-07-08 26.43 25.0 26.2 25.5 51500.0 25.5
2020-07-07 26.67 25.43 26.4 25.57 81800.0 25.57
2020-07-06 27.13 25.76 26.9 26.34 70300.0 26.34
2020-07-02 26.66 24.85 26.66 25.95 110000.0 25.95
2020-07-01 27.86 26.07 26.81 26.21 90100.0 26.21
2020-06-30 27.12 26.01 26.79 26.49 79800.0 26.49
2020-06-29 30.05 26.75 29.86 27.25 134800.0 27.25
2020-06-26 30.74 28.1 30.27 29.44 273000.0 29.44
2020-06-25 31.5 27.2 27.69 29.92 193100.0 29.92
2020-06-24 27.79 26.17 27.17 26.61 52600.0 26.61
2020-06-23 29.2 27.49 28.42 27.5 62700.0 27.5
2020-06-22 28.4 27.27 27.94 28.22 68500.0 28.22
2020-06-19 28.14 25.94 26.48 27.89 150100.0 27.89
2020-06-18 27.16 25.5 25.59 26.35 76500.0 26.35
2020-06-17 26.71 25.6 26.17 25.74 67500.0 25.74
2020-06-16 27.23 25.72 27.23 26.06 64200.0 26.06
2020-06-15 26.77 25.0 25.16 26.12 81300.0 26.12
2020-06-12 26.01 24.5 25.96 25.69 43400.0 25.69
2020-06-11 26.52 25.0 26.29 25.03 62500.0 25.03
2020-06-10 28.33 27.16 28.08 27.16 67100.0 27.16
2020-06-09 28.08 26.6 26.96 27.72 68000.0 27.72
2020-06-08 27.44 26.0 26.63 26.98 71500.0 26.98
2020-06-05 27.15 25.9 26.4 26.63 138500.0 26.63
2020-06-04 26.2 25.22 26.02 25.77 47800.0 25.77
2020-06-03 27.7 26.12 27.7 26.41 66100.0 26.41
2020-06-02 28.33 27.1 28.01 27.43 47600.0 27.43
2020-06-01 28.04 25.2 26.73 27.29 94400.0 27.29
2020-05-29 27.57 25.98 26.77 26.76 45800.0 26.76
2020-05-28 28.24 26.59 27.63 27.02 68200.0 27.02
2020-05-27 27.8 26.39 27.42 27.33 86200.0 27.33
2020-05-26 27.43 25.36 26.66 27.1 83700.0 27.1
2020-05-22 25.85 25.22 25.39 25.57 65500.0 25.57
2020-05-21 25.65 25.21 25.65 25.45 76300.0 25.45
2020-05-20 26.16 25.18 25.73 25.64 103000.0 25.64
2020-05-19 26.1 25.13 25.77 25.27 67700.0 25.27
2020-05-18 27.55 25.5 27.29 26.23 89000.0 26.23
2020-05-15 26.2 25.2 25.71 26.01 32500.0 26.01
2020-05-14 26.22 24.63 25.53 25.87 49700.0 25.87
2020-05-13 26.24 25.34 25.67 26.14 76000.0 26.14
2020-05-12 27.44 25.58 26.69 25.89 118700.0 25.89
2020-05-11 26.84 25.33 25.5 26.64 114700.0 26.64
2020-05-08 25.73 24.42 24.5 25.44 60200.0 25.44
2020-05-07 25.11 23.94 24.0 24.29 64600.0 24.29
2020-05-06 25.85 23.17 23.84 24.86 60300.0 24.86
2020-05-05 25.04 23.45 24.79 23.96 90000.0 23.96
2020-05-04 24.18 20.68 21.28 24.15 68000.0 24.15
2020-05-01 22.0 20.45 22.0 21.33 65400.0 21.33
2020-04-30 23.28 22.11 22.7 22.46 77300.0 22.46
2020-04-29 24.77 21.91 22.1 23.08 90700.0 23.08
2020-04-28 21.99 20.77 21.96 21.32 54200.0 21.32
2020-04-27 21.87 20.24 20.52 21.33 87500.0 21.33
2020-04-24 20.1 18.56 19.04 19.89 53900.0 19.89
2020-04-23 19.47 18.74 19.11 19.07 52300.0 19.07
2020-04-22 19.04 17.52 17.9 18.83 47200.0 18.83
2020-04-21 18.13 17.0 17.74 17.43 61500.0 17.43
2020-04-20 19.1 17.78 18.29 18.25 44400.0 18.25
2020-04-17 18.65 17.53 18.39 18.29 56100.0 18.29
2020-04-16 18.81 17.59 18.3 17.81 70800.0 17.81
2020-04-15 18.91 16.73 17.4 18.17 93100.0 18.17
2020-04-14 18.44 17.16 17.3 18.13 117600.0 18.13
2020-04-13 17.26 15.96 17.09 16.79 63000.0 16.79
2020-04-09 17.21 16.22 16.94 17.11 54900.0 17.11
2020-04-08 16.61 14.96 15.31 16.4 91400.0 16.4
2020-04-07 17.2 14.75 16.87 14.89 119800.0 14.89
2020-04-06 17.0 15.48 16.61 15.95 286200.0 15.95
2020-04-03 16.3 15.32 15.57 15.74 35800.0 15.74
2020-04-02 16.03 14.37 14.81 15.66 63400.0 15.66
2020-04-01 16.4 14.73 15.61 14.82 95900.0 14.82
2020-03-31 16.57 14.9 16.2 16.37 152600.0 16.37
2020-03-30 17.2 15.46 16.68 16.29 77100.0 16.29
2020-03-27 18.32 16.41 18.02 16.56 74500.0 16.56
2020-03-26 18.99 17.67 18.02 18.61 107700.0 18.61
2020-03-25 18.79 16.96 17.59 17.88 81500.0 17.88
2020-03-24 18.35 16.3 16.99 17.6 128400.0 17.6
2020-03-23 16.52 14.47 15.56 15.62 129900.0 15.62
2020-03-20 16.26 13.93 13.93 15.36 244200.0 15.36
2020-03-19 14.84 12.06 12.06 13.65 124300.0 13.65
2020-03-18 14.32 11.8 13.77 12.09 101600.0 12.09
2020-03-17 14.86 11.6 12.0 14.58 124500.0 14.58
2020-03-16 13.29 11.26 12.75 11.67 140400.0 11.67
2020-03-13 15.26 13.09 14.23 14.38 112800.0 14.38
2020-03-12 16.31 13.26 16.31 13.39 234800.0 13.39
2020-03-11 19.28 17.38 18.91 17.63 86300.0 17.63
2020-03-10 22.08 18.01 21.22 19.26 181800.0 19.26
2020-03-09 21.98 20.2 21.25 20.27 126900.0 20.27
2020-03-06 23.15 21.6 21.61 22.22 82800.0 22.22
2020-03-05 23.86 22.05 23.3 22.37 113800.0 22.37
2020-03-04 24.43 23.42 23.78 23.9 70800.0 23.9
2020-03-03 25.54 23.24 24.59 23.27 109700.0 23.27
2020-03-02 25.1 22.86 24.45 24.22 95900.0 24.22
2020-02-28 23.51 21.86 22.25 23.38 99900.0 23.38
2020-02-27 23.66 21.99 22.91 22.72 148700.0 22.72
2020-02-26 24.54 23.11 24.39 23.33 70400.0 23.33
2020-02-25 24.82 23.63 24.71 24.31 76900.0 24.31
2020-02-24 25.06 23.43 24.0 24.51 106500.0 24.51
2020-02-21 25.62 24.5 25.59 24.92 56800.0 24.92
2020-02-20 26.0 25.01 25.88 25.61 72400.0 25.61
2020-02-19 26.12 24.23 24.6 26.02 96500.0 26.02
2020-02-18 25.0 23.9 24.5 24.45 81200.0 24.45