ALBO stock overview

Albireo Pharma Inc

ALBO IPO: 2007-05-11
43.59 (+1.00%)
707M market cap
3,976 trading days in total
ALBO Latest trading day: 2023-02-23

NasdaqCM
Health Care
Major Pharmaceuticals
Mr. Ronald Cooper
55 full-time employees
Boston, MASSACHUSETTS

ALBO stock Buy and Hold Potential More info

INVESTMENT at 2007-05-11 open

ALBO open price was $1,980.00

1,000.00

Click to edit

HOLDING TIME

3975 trading days

15 years 292 days

TODAY'S WORTH

As of 2023-02-23 close price ($43.59)

22.02

Click to edit

ROI: -97.80% (0.02x) – ANNU: -21.46% (0.79x)

ALBO Dividends

We don't have any infomation about ALBO dividends.
It seems that ALBO have not paid any dividends in it's entire history.

ALBO Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	1120 120 shares on 2007-05-11 1 shares on 2023-02-23	2	2	2016-11-04On 2016-11-04 split factor was 1:30

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ALBO Latest trading days

This table contains the list of 500 latest trading days of ALBO.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		28.22	0.02	0.18	273,479	28.22	28.92	27.53	5.17	0.07	0.11
3976	2023-02-23	43.59	0.09	0.21	240,804	43.61	43.83	43.31	1.19	-0.05	0.00
3975	2023-02-22	43.50	0.26	-0.59	571,102	43.77	44.14	43.48	1.51	-0.62	0.25
3974	2023-02-21	43.76	0.03	0.07	1,299,064	43.83	43.94	43.53	0.94	-0.16	0.02
3973	2023-02-17	43.73	0.33	-0.75	1,646,430	44.15	44.15	43.67	1.09	-0.95	0.23
3972	2023-02-16	44.06	0.12	-0.27	545,775	44.15	44.20	43.95	0.57	-0.20	0.20
3971	2023-02-15	44.18	0.11	-0.25	495,750	44.20	44.26	44.12	0.32	-0.05	-0.07
3970	2023-02-14	44.29	0.10	0.23	213,920	44.16	44.47	44.15	0.72	0.29	-0.20
3969	2023-02-13	44.19	0.14	-0.32	306,577	44.17	44.28	44.02	0.59	0.05	-0.07
3968	2023-02-10	44.33	0.17	0.38	486,500	44.20	44.47	43.92	1.24	0.29	-0.36
3967	2023-02-09	44.16	0.07	-0.16	222,254	44.31	44.52	44.12	0.90	-0.34	0.09
3966	2023-02-08	44.23	0.36	-0.81	233,452	44.52	44.55	44.15	0.90	-0.65	0.18
3965	2023-02-07	44.59	0.00	0.00	176,748	44.46	44.74	44.42	0.72	0.29	-0.16
3964	2023-02-06	44.59	0.36	-0.80	210,569	44.80	45.13	44.39	1.65	-0.47	-0.29
3963	2023-02-03	44.95	0.40	0.90	501,987	44.15	45.23	44.15	2.45	1.81	-0.33
3962	2023-02-02	44.55	0.15	-0.34	221,633	44.61	44.70	43.97	1.64	-0.13	-0.90
3961	2023-02-01	44.70	0.04	0.09	160,208	44.74	44.77	44.52	0.56	-0.09	-0.20
3960	2023-01-31	44.66	0.56	1.27	443,566	44.10	44.75	44.07	1.54	1.27	0.18
3959	2023-01-30	44.10	0.03	0.07	432,039	44.00	44.14	43.91	0.52	0.23	0.00
3958	2023-01-27	44.07	0.12	0.27	845,653	43.82	44.08	43.82	0.59	0.57	-0.16
3957	2023-01-26	43.95	0.05	0.11	342,902	43.90	44.01	43.77	0.55	0.11	-0.30
3956	2023-01-25	43.90	0.14	0.32	878,887	43.76	44.01	43.54	1.07	0.32	0.00
3955	2023-01-24	43.76	0.04	-0.09	561,954	43.76	43.90	43.25	1.49	0.00	0.00
3954	2023-01-23	43.80	0.01	-0.02	689,652	43.81	43.90	43.74	0.37	-0.02	-0.09
3953	2023-01-20	43.81	0.07	-0.16	366,281	43.85	43.93	43.75	0.41	-0.09	0.00
3952	2023-01-19	43.88	0.00	0.00	302,358	43.92	44.09	43.75	0.77	-0.09	-0.07
3951	2023-01-18	43.88	0.02	-0.05	251,001	43.90	44.10	43.84	0.59	-0.05	0.09
3950	2023-01-17	43.90	0.00	0.00	372,643	43.95	43.95	43.71	0.55	-0.11	0.00
3949	2023-01-13	43.90	0.04	-0.09	451,456	43.95	44.38	43.85	1.21	-0.11	0.11
3948	2023-01-12	43.94	0.16	-0.36	791,519	44.04	44.29	43.91	0.86	-0.23	0.02
3947	2023-01-11	44.10	0.25	0.57	917,378	43.76	44.25	43.60	1.49	0.78	-0.14
3946	2023-01-10	43.85	0.00	0.00	1,260,969	43.65	44.05	43.53	1.19	0.46	-0.21
3945	2023-01-09	43.85	21.03	92.16	6,271,344	43.86	44.28	43.42	1.96	-0.02	-0.46
3944	2023-01-06	22.82	0.18	-0.78	109,392	23.22	23.32	22.21	4.78	-1.72	92.20
3943	2023-01-05	23.00	1.18	5.41	121,567	21.58	23.56	21.58	9.18	6.58	0.96
3942	2023-01-04	21.82	0.45	2.11	112,346	21.50	22.48	21.01	6.84	1.49	-1.10
3941	2023-01-03	21.37	0.24	-1.11	128,748	21.80	22.40	21.01	6.38	-1.97	0.61
3940	2022-12-30	21.61	0.05	-0.23	109,905	21.53	22.00	21.34	3.07	0.37	0.88
3939	2022-12-29	21.66	1.95	9.89	197,983	19.89	22.10	19.89	11.11	8.90	-0.60
3938	2022-12-28	19.71	1.70	9.44	165,711	18.00	19.72	18.00	9.56	9.50	0.91
3937	2022-12-27	18.01	1.36	-7.02	154,368	19.38	19.74	17.82	9.91	-7.07	-0.06
3936	2022-12-23	19.37	0.60	-3.00	137,806	19.91	20.15	19.06	5.47	-2.71	0.05
3935	2022-12-22	19.97	0.19	0.96	79,022	19.61	20.08	19.39	3.52	1.84	-0.30
3934	2022-12-21	19.78	0.72	3.78	106,174	19.10	20.17	19.10	5.60	3.56	-0.86
3933	2022-12-20	19.06	0.30	1.60	209,737	18.70	19.44	18.59	4.55	1.93	0.21
3932	2022-12-19	18.76	1.53	-7.54	243,832	20.35	20.35	18.39	9.63	-7.81	-0.32
3931	2022-12-16	20.29	0.46	-2.22	237,109	20.59	20.66	20.03	3.06	-1.46	0.30
3930	2022-12-15	20.75	0.06	-0.29	104,180	20.51	21.20	20.51	3.36	1.17	-0.77
3929	2022-12-14	20.81	0.06	-0.29	201,815	20.87	21.35	20.57	3.74	-0.29	-1.44
3928	2022-12-13	20.87	0.34	-1.60	127,084	21.52	21.65	20.80	3.95	-3.02	0.00
3927	2022-12-12	21.21	0.15	-0.70	93,651	21.51	21.61	20.87	3.44	-1.39	1.46
3926	2022-12-09	21.36	0.09	-0.42	82,677	21.31	21.50	20.99	2.39	0.23	0.70
3925	2022-12-08	21.45	0.57	-2.59	84,698	22.16	22.16	21.40	3.43	-3.20	-0.65
3924	2022-12-07	22.02	0.03	-0.14	82,403	21.97	22.33	21.51	3.73	0.23	0.64
3923	2022-12-06	22.05	0.64	-2.82	115,324	22.54	23.25	21.89	6.03	-2.17	-0.36
3922	2022-12-05	22.69	1.09	-4.58	89,793	23.86	23.86	22.05	7.59	-4.90	-0.66
3921	2022-12-02	23.78	0.84	3.66	140,509	22.70	23.99	22.45	6.78	4.76	0.34
3920	2022-12-01	22.94	0.86	3.89	74,165	22.15	23.00	22.14	3.88	3.57	-1.05
3919	2022-11-30	22.08	0.65	3.03	173,980	21.77	22.43	21.18	5.74	1.42	0.32
3918	2022-11-29	21.43	0.54	-2.46	114,331	21.91	22.21	21.35	3.93	-2.19	1.59
3917	2022-11-28	21.97	0.04	-0.18	107,127	21.83	22.64	21.83	3.71	0.64	-0.27
3916	2022-11-25	22.01	0.10	-0.45	38,308	21.88	22.65	21.83	3.75	0.59	-0.82
3915	2022-11-23	22.11	0.20	-0.90	107,812	22.41	22.70	21.70	4.46	-1.34	-1.04
3914	2022-11-22	22.31	0.64	2.95	124,870	21.78	22.36	21.06	5.97	2.43	0.45
3913	2022-11-21	21.67	0.28	-1.28	91,167	22.01	22.05	21.14	4.13	-1.54	0.51
3912	2022-11-18	21.95	0.32	-1.44	161,818	22.47	23.41	21.92	6.63	-2.31	0.27
3911	2022-11-17	22.27	0.05	0.23	82,057	22.10	22.36	21.65	3.21	0.77	0.90
3910	2022-11-16	22.22	0.08	-0.36	124,571	22.36	22.46	21.72	3.31	-0.63	-0.54
3909	2022-11-15	22.30	0.43	1.97	152,661	22.30	22.57	21.66	4.08	0.00	0.27
3908	2022-11-14	21.87	0.56	2.63	148,370	21.48	22.05	20.81	5.77	1.82	1.97
3907	2022-11-11	21.31	0.16	-0.75	194,749	21.43	22.38	20.98	6.53	-0.56	0.80
3906	2022-11-10	21.47	2.72	14.51	281,152	19.39	21.55	18.72	14.60	10.73	-0.19
3905	2022-11-09	18.75	3.40	-15.35	573,399	20.24	20.69	18.06	12.99	-7.36	3.41
3904	2022-11-08	22.15	0.23	-1.03	342,286	22.41	22.46	21.58	3.93	-1.16	-8.62
3903	2022-11-07	22.38	0.80	3.71	305,013	21.77	22.84	21.76	4.96	2.80	0.13
3902	2022-11-04	21.58	0.41	-1.86	136,073	21.96	22.28	21.05	5.60	-1.73	0.88
3901	2022-11-03	21.99	0.41	-1.83	141,313	22.18	22.53	21.91	2.80	-0.86	-0.14
3900	2022-11-02	22.40	0.18	-0.80	163,609	22.50	23.09	22.00	4.84	-0.44	-0.98
3899	2022-11-01	22.58	2.06	10.04	147,502	20.97	22.67	20.96	8.15	7.68	-0.35
3898	2022-10-31	20.52	0.68	-3.21	135,164	21.09	21.50	20.47	4.88	-2.70	2.19
3897	2022-10-28	21.20	1.49	7.56	202,692	19.84	21.27	19.76	7.61	6.85	-0.52
3896	2022-10-27	19.71	0.41	-2.04	163,170	20.24	20.33	19.52	4.00	-2.62	0.66
3895	2022-10-26	20.12	0.19	0.95	138,049	19.94	21.07	19.82	6.27	0.90	0.60
3894	2022-10-25	19.93	0.23	1.17	157,928	19.85	20.42	19.85	2.87	0.40	0.05
3893	2022-10-24	19.70	0.31	-1.55	225,738	19.90	20.44	19.19	6.28	-1.01	0.76
3892	2022-10-21	20.01	0.20	-0.99	185,778	20.38	20.38	19.75	3.09	-1.82	-0.55
3891	2022-10-20	20.21	0.10	0.50	280,568	19.53	20.73	19.53	6.14	3.48	0.84
3890	2022-10-19	20.11	1.92	-8.72	269,922	21.82	21.94	20.04	8.71	-7.84	-2.88
3889	2022-10-18	22.03	0.13	0.59	128,085	22.12	22.32	21.50	3.71	-0.41	-0.95
3888	2022-10-17	21.90	0.32	1.48	174,851	21.76	22.30	21.69	2.80	0.64	1.00
3887	2022-10-14	21.58	0.26	-1.19	277,029	21.42	22.12	20.93	5.56	0.75	0.83
3886	2022-10-13	21.84	0.39	-1.75	491,377	21.81	22.86	21.70	5.32	0.14	-1.92
3885	2022-10-12	22.23	1.19	-5.08	834,514	24.09	24.12	21.87	9.34	-7.72	-1.89
3884	2022-10-11	23.42	2.95	14.41	2,331,396	22.45	25.95	20.62	23.74	4.32	2.86
3883	2022-10-10	20.47	0.12	-0.58	193,556	20.73	20.73	20.16	2.75	-1.25	9.67
3882	2022-10-07	20.59	0.04	-0.19	204,601	20.31	20.76	20.11	3.20	1.38	0.68
3881	2022-10-06	20.63	0.58	2.89	200,880	20.00	20.84	19.87	4.85	3.15	-1.55
3880	2022-10-05	20.05	0.54	2.77	309,010	19.19	20.10	19.01	5.68	4.48	-0.25
3879	2022-10-04	19.51	0.76	4.05	196,117	19.05	19.92	19.05	4.57	2.41	-1.64
3878	2022-10-03	18.75	0.61	-3.15	202,575	19.50	19.65	18.53	5.74	-3.85	1.60
3877	2022-09-30	19.36	0.63	3.36	333,136	18.70	20.29	18.70	8.50	3.53	0.72
3876	2022-09-29	18.73	0.84	-4.29	224,899	19.27	19.32	18.71	3.17	-2.80	-0.16
3875	2022-09-28	19.57	0.07	0.36	254,753	19.97	20.34	19.08	6.31	-2.00	-1.53
3874	2022-09-27	19.50	1.39	7.68	277,577	18.31	19.65	18.28	7.48	6.50	2.41
3873	2022-09-26	18.11	0.62	-3.31	332,810	18.62	19.57	18.07	8.06	-2.74	1.10
3872	2022-09-23	18.73	0.54	-2.80	824,502	19.35	19.49	18.45	5.37	-3.20	-0.59
3871	2022-09-22	19.27	1.91	11.00	1,962,750	18.35	20.24	18.25	10.84	5.01	0.42
3870	2022-09-21	17.36	0.23	-1.31	193,390	17.73	17.84	17.22	3.50	-2.09	5.70
3869	2022-09-20	17.59	0.45	2.63	216,499	16.96	17.79	16.92	5.13	3.71	0.80
3868	2022-09-19	17.14	0.29	-1.66	329,814	17.58	17.58	16.42	6.60	-2.50	-1.05
3867	2022-09-16	17.43	0.85	-4.65	2,088,072	18.04	18.19	17.12	5.93	-3.38	0.86
3866	2022-09-15	18.28	0.37	2.07	582,288	17.81	18.76	17.58	6.63	2.64	-1.31
3865	2022-09-14	17.91	0.05	0.28	537,689	17.74	18.41	17.60	4.57	0.96	-0.56
3864	2022-09-13	17.86	0.76	-4.08	638,076	18.07	18.81	17.50	7.25	-1.16	-0.67
3863	2022-09-12	18.62	0.26	-1.38	835,963	19.00	19.00	17.75	6.58	-2.00	-2.95
3862	2022-09-09	18.88	0.65	3.57	371,722	18.31	19.33	18.06	6.94	3.11	0.64
3861	2022-09-08	18.23	1.56	9.36	506,411	17.50	18.99	17.02	11.26	4.17	0.44
3860	2022-09-07	16.67	0.35	2.14	300,699	16.34	16.70	16.02	4.16	2.02	4.98
3859	2022-09-06	16.32	0.87	-5.06	412,317	17.15	17.15	16.21	5.48	-4.84	0.12
3858	2022-09-02	17.19	0.40	-2.27	228,665	17.73	17.91	17.03	4.96	-3.05	-0.23
3857	2022-09-01	17.59	0.09	0.51	381,602	17.46	17.75	16.54	6.93	0.74	0.80
3856	2022-08-31	17.50	0.19	1.10	186,861	17.37	17.66	17.26	2.30	0.75	-0.23
3855	2022-08-30	17.31	0.37	-2.09	259,177	17.84	18.08	16.93	6.45	-2.97	0.35
3854	2022-08-29	17.68	0.43	-2.37	190,995	17.80	18.30	17.60	3.93	-0.67	0.90
3853	2022-08-26	18.11	0.44	-2.37	355,003	18.46	18.58	17.73	4.60	-1.90	-1.71
3852	2022-08-25	18.55	0.29	-1.54	197,564	19.04	19.04	18.00	5.46	-2.57	-0.49
3851	2022-08-24	18.84	0.01	-0.05	231,694	18.82	19.14	18.59	2.92	0.11	1.06
3850	2022-08-23	18.85	0.33	1.78	317,952	18.63	19.38	17.99	7.46	1.18	-0.16
3849	2022-08-22	18.52	0.91	5.17	490,349	17.42	18.60	17.24	7.81	6.31	0.59
3848	2022-08-19	17.61	0.17	-0.96	513,623	17.36	17.80	16.83	5.59	1.44	-1.08
3847	2022-08-18	17.78	0.06	0.34	459,464	17.42	18.15	17.08	6.14	2.07	-2.36
3846	2022-08-17	17.72	0.36	-1.99	937,681	17.92	18.25	17.17	6.03	-1.12	-1.69
3845	2022-08-16	18.08	6.85	-27.48	2,591,857	19.32	21.00	17.91	15.99	-6.42	-0.88
3844	2022-08-15	24.93	1.08	4.53	237,273	23.59	25.01	22.90	8.94	5.68	-22.50
3843	2022-08-12	23.85	1.16	5.11	201,921	22.97	24.06	22.53	6.66	3.83	-1.09
3842	2022-08-11	22.69	2.28	-9.13	294,399	24.97	24.97	22.45	10.09	-9.13	1.23
3841	2022-08-10	24.97	0.03	0.12	247,417	25.62	25.62	24.53	4.25	-2.54	0.00
3840	2022-08-09	24.94	0.92	-3.56	175,265	25.47	26.20	23.90	9.03	-2.08	2.73
3839	2022-08-08	25.86	0.51	-1.93	189,259	26.40	26.96	24.84	8.03	-2.05	-1.51
3838	2022-08-05	26.37	2.80	11.88	235,590	23.31	26.48	22.68	16.30	13.13	0.11
3837	2022-08-04	23.57	2.28	10.71	204,731	21.48	23.67	21.32	10.94	9.73	-1.10
3836	2022-08-03	21.29	1.65	8.40	185,647	19.95	21.97	19.84	10.68	6.72	0.89
3835	2022-08-02	19.64	0.11	0.56	159,231	19.42	20.00	19.42	2.99	1.13	1.58
3834	2022-08-01	19.53	1.26	-6.06	230,813	20.64	21.07	19.44	7.90	-5.38	-0.56
3833	2022-07-29	20.79	1.38	-6.22	260,709	22.00	22.34	20.52	8.27	-5.50	-0.72
3832	2022-07-28	22.17	0.62	-2.72	144,416	22.60	22.60	21.90	3.10	-1.90	-0.77
3831	2022-07-27	22.79	0.08	0.35	179,839	22.76	22.87	22.02	3.73	0.13	-0.83
3830	2022-07-26	22.71	0.63	-2.70	227,915	23.09	23.80	22.47	5.76	-1.65	0.22
3829	2022-07-25	23.34	0.62	-2.59	132,150	24.10	24.10	23.01	4.52	-3.15	-1.07
3828	2022-07-22	23.96	1.60	-6.26	194,002	25.40	25.44	23.88	6.14	-5.67	0.58
3827	2022-07-21	25.56	0.06	0.24	117,261	25.35	25.60	25.05	2.17	0.83	-0.63
3826	2022-07-20	25.50	0.56	2.25	194,228	25.08	26.19	25.08	4.43	1.67	-0.59
3825	2022-07-19	24.94	1.99	8.67	225,993	23.03	24.98	23.02	8.51	8.29	0.56
3824	2022-07-18	22.95	1.37	-5.63	144,514	24.60	24.85	22.73	8.62	-6.71	0.35
3823	2022-07-15	24.32	0.30	1.25	148,954	24.40	24.40	23.50	3.69	-0.33	1.15
3822	2022-07-14	24.02	0.82	-3.30	145,368	24.44	24.85	24.01	3.44	-1.72	1.58
3821	2022-07-13	24.84	0.58	2.39	281,921	24.02	25.17	23.95	5.08	3.41	-1.61
3820	2022-07-12	24.26	1.10	4.75	255,643	22.83	24.34	22.55	7.84	6.26	-0.99
3819	2022-07-11	23.16	1.34	-5.47	221,715	24.35	24.35	23.10	5.13	-4.89	-1.42
3818	2022-07-08	24.50	1.41	6.11	274,625	22.81	24.58	22.77	7.94	7.41	-0.61
3817	2022-07-07	23.09	0.34	1.49	180,440	22.94	23.48	22.42	4.62	0.65	-1.21
3816	2022-07-06	22.75	0.46	2.06	490,046	22.33	23.72	22.12	7.17	1.88	0.84
3815	2022-07-05	22.29	1.16	5.49	232,060	20.85	22.39	20.77	7.77	6.91	0.18
3814	2022-07-01	21.13	1.27	6.39	299,664	19.80	21.25	19.51	8.79	6.72	-1.33
3813	2022-06-30	19.86	0.68	3.55	163,512	18.92	20.36	18.83	8.09	4.97	-0.30
3812	2022-06-29	19.18	0.64	3.45	178,627	18.46	19.53	18.31	6.61	3.90	-1.36
3811	2022-06-28	18.54	0.82	-4.24	206,364	19.41	19.41	18.36	5.41	-4.48	-0.43
3810	2022-06-27	19.36	0.11	-0.56	195,916	19.58	19.79	18.94	4.34	-1.12	0.26
3809	2022-06-24	19.47	0.43	-2.16	296,138	20.00	20.00	18.87	5.65	-2.65	0.56
3808	2022-06-23	19.90	0.26	1.32	273,492	19.50	19.90	19.00	4.62	2.05	0.50
3807	2022-06-22	19.64	0.41	-2.04	230,347	19.97	20.73	19.53	6.01	-1.65	-0.71
3806	2022-06-21	20.05	0.42	2.14	301,916	19.79	20.75	19.50	6.32	1.31	-0.40
3805	2022-06-17	19.63	0.89	4.75	671,993	18.87	20.21	18.87	7.10	4.03	0.82
3804	2022-06-16	18.74	0.09	0.48	201,805	18.01	18.81	17.97	4.66	4.05	0.69
3803	2022-06-15	18.65	0.00	0.00	257,348	18.55	18.90	17.83	5.77	0.54	-3.43
3802	2022-06-14	18.65	0.22	-1.17	222,688	19.07	19.17	18.43	3.88	-2.20	-0.54
3801	2022-06-13	18.87	1.32	-6.54	274,837	19.53	19.53	18.16	7.01	-3.38	1.06
3800	2022-06-10	20.19	0.89	-4.22	289,050	20.80	21.01	19.87	5.48	-2.93	-3.27
3799	2022-06-09	21.08	0.22	-1.03	361,026	21.30	21.49	20.72	3.62	-1.03	-1.33
3798	2022-06-08	21.30	0.11	0.52	267,424	20.93	21.58	20.80	3.73	1.77	0.00
3797	2022-06-07	21.19	0.80	3.92	250,505	20.09	21.58	20.09	7.42	5.48	-1.23
3796	2022-06-06	20.39	0.82	-3.87	249,035	21.57	21.61	20.01	7.42	-5.47	-1.47
3795	2022-06-03	21.21	1.40	7.07	239,618	19.68	21.31	19.62	8.59	7.77	1.70
3794	2022-06-02	19.81	0.17	0.87	182,965	19.54	20.00	19.18	4.20	1.38	-0.66
3793	2022-06-01	19.64	0.29	-1.46	234,284	20.28	20.33	19.12	5.97	-3.16	-0.51
3792	2022-05-31	19.93	0.77	-3.72	343,647	20.74	20.77	19.56	5.83	-3.91	1.76
3791	2022-05-27	20.70	0.65	3.24	313,647	19.98	20.79	19.51	6.41	3.60	0.19
3790	2022-05-26	20.05	0.12	-0.59	149,134	20.05	20.57	19.87	3.49	0.00	-0.35
3789	2022-05-25	20.17	0.69	-3.31	260,300	20.86	21.18	19.90	6.14	-3.31	-0.59
3788	2022-05-24	20.86	0.70	-3.25	248,675	21.27	21.44	20.59	4.00	-1.93	0.00
3787	2022-05-23	21.56	0.76	-3.41	356,002	22.61	22.69	21.30	6.15	-4.64	-1.35
3786	2022-05-20	22.32	0.15	0.68	430,206	22.25	23.17	21.12	9.21	0.31	1.30
3785	2022-05-19	22.17	1.01	4.77	508,955	21.09	22.70	20.95	8.30	5.12	0.36
3784	2022-05-18	21.16	1.73	-7.56	924,848	22.43	22.43	20.54	8.43	-5.66	-0.33
3783	2022-05-17	22.89	5.15	-18.37	2,044,335	26.00	26.00	20.90	19.62	-11.96	-2.01
3782	2022-05-16	28.04	0.04	0.14	205,231	27.96	29.01	27.82	4.26	0.29	-7.28
3781	2022-05-13	28.00	0.11	-0.39	253,448	28.50	28.94	27.39	5.44	-1.75	-0.14
3780	2022-05-12	28.11	0.67	2.44	186,597	26.65	29.03	26.65	8.93	5.48	1.39
3779	2022-05-11	27.44	2.61	-8.69	348,234	29.92	29.99	27.08	9.73	-8.29	-2.88
3778	2022-05-10	30.05	0.59	2.00	288,957	29.60	31.02	29.53	5.03	1.52	-0.43
3777	2022-05-09	29.46	1.74	-5.58	390,413	30.84	31.05	29.03	6.55	-4.47	0.48
3776	2022-05-06	31.20	0.16	0.52	228,326	30.51	31.28	29.96	4.33	2.26	-1.15
3775	2022-05-05	31.04	1.01	-3.15	197,507	31.25	32.82	30.56	7.23	-0.67	-1.71
3774	2022-05-04	32.05	1.59	5.22	286,332	31.13	32.05	29.23	9.06	2.96	-2.50
3773	2022-05-03	30.46	1.81	-5.61	305,522	32.24	32.70	30.16	7.88	-5.52	2.20
3772	2022-05-02	32.27	0.45	1.41	185,008	31.73	33.22	31.35	5.89	1.70	-0.09
3771	2022-04-29	31.82	0.27	-0.84	143,055	31.97	32.41	31.56	2.66	-0.47	-0.28
3770	2022-04-28	32.09	0.72	2.30	179,532	31.77	32.20	30.31	5.95	1.01	-0.37
3769	2022-04-27	31.37	0.86	-2.67	265,206	32.29	32.41	31.03	4.27	-2.85	1.28
3768	2022-04-26	32.23	1.66	-4.90	142,487	33.43	33.54	32.23	3.92	-3.59	0.19
3767	2022-04-25	33.89	1.01	3.07	130,412	32.51	34.07	32.51	4.80	4.24	-1.36
3766	2022-04-22	32.88	0.27	-0.81	107,641	32.89	33.71	32.40	3.98	-0.03	-1.13
3765	2022-04-21	33.15	2.25	-6.36	126,564	35.83	35.83	32.91	8.15	-7.48	-0.78
3764	2022-04-20	35.40	0.17	-0.48	88,538	35.57	35.95	34.75	3.37	-0.48	1.21
3763	2022-04-19	35.57	0.96	2.77	102,083	34.55	36.09	34.23	5.38	2.95	0.00
3762	2022-04-18	34.61	1.94	-5.31	216,556	36.71	36.71	34.50	6.02	-5.72	-0.17
3761	2022-04-15	36.55	0.00	0.00	144,457	36.46	37.34	36.17	3.21	0.25	0.44
3760	2022-04-14	36.55	0.74	-1.98	144,464	36.46	37.34	36.17	3.21	0.25	-0.25
3759	2022-04-13	37.29	2.20	6.27	242,702	35.09	37.63	35.07	7.30	6.27	-2.23
3758	2022-04-12	35.09	0.16	0.46	121,051	34.97	35.92	34.50	4.06	0.34	0.00
3757	2022-04-11	34.93	1.33	-3.67	343,112	35.75	35.97	34.41	4.36	-2.29	0.11
3756	2022-04-08	36.26	0.62	1.74	297,658	33.95	37.22	33.95	9.63	6.80	-1.41
3755	2022-04-07	35.64	0.25	0.71	264,267	35.32	36.46	35.17	3.65	0.91	-4.74
3754	2022-04-06	35.39	2.66	8.13	361,177	32.00	35.86	31.72	12.94	10.59	-0.20
3753	2022-04-05	32.73	0.34	1.05	258,194	32.48	33.19	32.23	2.96	0.77	-2.23
3752	2022-04-04	32.39	1.49	4.82	158,234	30.90	32.39	30.55	5.95	4.82	0.28
3751	2022-04-01	30.90	1.07	3.59	284,244	30.03	31.38	30.03	4.50	2.90	0.00
3750	2022-03-31	29.83	1.00	-3.24	173,606	30.75	31.01	29.59	4.62	-2.99	0.67
3749	2022-03-30	30.83	0.97	-3.05	114,833	31.68	32.30	30.58	5.43	-2.68	-0.26
3748	2022-03-29	31.80	1.04	3.38	209,864	31.16	32.92	31.16	5.65	2.05	-0.38
3747	2022-03-28	30.76	0.75	2.50	194,062	30.76	30.88	29.80	3.51	0.00	1.30
3746	2022-03-25	30.01	0.57	-1.86	96,960	30.77	30.77	29.95	2.66	-2.47	2.50
3745	2022-03-24	30.58	0.01	-0.03	95,750	31.08	31.09	30.26	2.67	-1.61	0.62
3744	2022-03-23	30.59	0.22	-0.71	97,917	30.47	31.85	30.37	4.86	0.39	1.60
3743	2022-03-22	30.81	1.94	6.72	198,836	29.17	30.89	28.90	6.82	5.62	-1.10
3742	2022-03-21	28.87	1.84	-5.99	294,193	30.83	30.87	28.69	7.07	-6.36	1.04
3741	2022-03-18	30.71	0.66	-2.10	805,345	31.28	33.12	30.59	8.09	-1.82	0.39
3740	2022-03-17	31.37	1.05	3.46	1,429,297	30.17	31.68	29.63	6.79	3.98	-0.29
3739	2022-03-16	30.32	0.65	2.19	297,884	29.92	30.39	28.96	4.78	1.34	-0.49
3738	2022-03-15	29.67	0.62	-2.05	218,677	30.52	30.52	29.05	4.82	-2.79	0.84
3737	2022-03-14	30.29	1.86	-5.79	348,123	31.92	32.50	29.95	7.99	-5.11	0.76
3736	2022-03-11	32.15	0.09	-0.28	308,744	32.44	33.39	31.94	4.47	-0.89	-0.72
3735	2022-03-10	32.24	1.08	3.47	310,175	31.28	32.30	30.59	5.47	3.07	0.62
3734	2022-03-09	31.16	1.99	6.82	282,950	29.88	31.24	29.52	5.76	4.28	0.39
3733	2022-03-08	29.17	1.63	5.92	241,912	27.54	29.88	27.15	9.91	5.92	2.43
3732	2022-03-07	27.54	1.06	4.00	156,762	26.32	28.05	26.32	6.57	4.64	0.00
3731	2022-03-04	26.48	0.55	-2.03	331,154	26.58	27.34	26.02	4.97	-0.38	-0.60
3730	2022-03-03	27.03	0.21	0.78	273,826	26.85	27.32	25.83	5.55	0.67	-1.66
3729	2022-03-02	26.82	0.75	-2.72	374,505	27.46	27.76	26.15	5.86	-2.33	0.11
3728	2022-03-01	27.57	5.77	-17.31	1,017,039	33.25	33.25	25.81	22.38	-17.08	-0.40
3727	2022-02-28	33.34	0.32	-0.95	308,297	33.16	34.30	32.78	4.58	0.54	-0.27
3726	2022-02-25	33.66	0.16	0.48	190,273	33.86	34.00	32.70	3.84	-0.59	-1.49
3725	2022-02-24	33.50	0.75	2.29	330,602	31.80	33.62	31.55	6.51	5.35	1.07
3724	2022-02-23	32.75	0.09	-0.27	264,198	33.23	33.40	32.35	3.16	-1.44	-2.90
3723	2022-02-22	32.84	0.39	1.20	240,503	32.22	33.67	31.97	5.28	1.92	1.19
3722	2022-02-18	32.45	1.12	-3.34	182,600	33.28	33.66	32.01	4.96	-2.49	-0.71
3721	2022-02-17	33.57	0.17	-0.50	214,821	33.24	34.39	33.24	3.46	0.99	-0.86
3720	2022-02-16	33.74	0.67	2.03	188,438	32.74	33.91	31.73	6.66	3.05	-1.48
3719	2022-02-15	33.07	1.36	4.29	197,828	31.85	33.28	31.85	4.49	3.83	-1.00
3718	2022-02-14	31.71	0.51	-1.58	249,129	32.22	32.61	31.67	2.92	-1.58	0.44
3717	2022-02-11	32.22	0.38	1.19	147,782	30.67	32.91	31.24	5.45	5.05	0.00
3716	2022-02-10	31.84	0.27	-0.84	253,960	31.75	33.14	31.23	6.02	0.28	-3.67
3715	2022-02-09	32.11	1.96	6.50	220,248	30.25	32.25	30.38	6.18	6.15	-1.12
3714	2022-02-08	30.15	0.85	-2.74	165,202	30.75	31.09	29.64	4.72	-1.95	0.33
3713	2022-02-07	31.00	0.15	0.49	224,866	30.73	31.52	29.73	5.82	0.88	-0.81
3712	2022-02-05	30.85	0.00	0.00	391,470	28.71	31.15	28.17	10.38	7.45	-0.39
3711	2022-02-04	30.85	2.04	7.08	391,470	28.71	31.15	28.17	10.38	7.45	-6.94
3710	2022-02-03	28.81	1.31	-4.35	241,086	29.60	29.81	28.73	3.65	-2.67	-0.35
3709	2022-02-02	30.12	0.34	1.14	350,397	29.90	31.27	29.22	6.86	0.74	-1.73
3708	2022-02-01	29.78	1.29	4.53	292,443	28.44	29.83	27.93	6.68	4.71	0.40
3707	2022-01-31	28.49	1.19	4.36	279,825	27.10	28.82	26.74	7.68	5.13	-0.18
3706	2022-01-28	27.30	1.62	6.31	252,788	25.73	27.39	24.94	9.52	6.10	-0.73
3705	2022-01-27	25.68	0.97	-3.64	352,562	26.96	27.77	25.39	8.83	-4.75	0.19
3704	2022-01-26	26.65	0.62	2.38	305,470	26.08	28.19	25.75	9.36	2.19	1.16
3703	2022-01-25	26.03	0.14	-0.53	136,367	25.55	26.50	24.98	5.95	1.88	0.19
3702	2022-01-24	26.17	0.71	2.79	252,216	24.85	26.26	24.45	7.28	5.31	-2.37
3701	2022-01-21	25.46	0.34	-1.32	164,442	25.53	26.27	25.28	3.88	-0.27	-2.40
3700	2022-01-20	25.80	1.08	-4.02	173,883	27.19	27.63	25.68	7.17	-5.11	-1.05
3699	2022-01-19	26.88	0.13	0.49	137,626	26.65	27.67	26.06	6.04	0.86	1.15
3698	2022-01-18	26.75	0.39	-1.44	206,594	26.66	27.32	26.43	3.34	0.34	-0.37
3697	2022-01-14	27.14	1.41	5.48	162,968	25.33	27.14	25.21	7.62	7.15	-1.77
3696	2022-01-13	25.73	0.09	-0.35	188,169	25.80	26.52	25.10	5.50	-0.27	-1.55
3695	2022-01-12	25.82	0.88	-3.30	199,253	26.64	27.07	25.82	4.69	-3.08	-0.08
3694	2022-01-11	26.70	0.85	3.29	150,815	25.81	26.71	25.56	4.46	3.45	-0.22
3693	2022-01-10	25.85	0.29	-1.11	308,022	25.83	26.41	25.31	4.26	0.08	-0.15
3692	2022-01-07	26.14	0.28	1.08	283,995	25.83	26.74	25.83	3.52	1.20	-1.19
3691	2022-01-06	25.86	1.55	6.38	278,608	24.91	25.91	24.10	7.27	3.81	-0.12
3690	2022-01-05	24.31	0.37	1.55	516,951	25.13	25.69	24.07	6.45	-3.26	2.47
3689	2022-01-04	23.94	0.37	-1.52	194,699	24.26	24.61	23.75	3.54	-1.32	4.97
3688	2022-01-03	24.31	1.02	4.38	168,036	24.10	24.33	23.17	4.81	0.87	-0.21
3687	2021-12-31	23.29	0.34	-1.44	119,026	23.54	23.98	23.11	3.70	-1.06	3.48
3686	2021-12-30	23.63	0.07	0.30	87,413	23.50	24.30	23.48	3.49	0.55	-0.38
3685	2021-12-29	23.56	0.24	-1.01	120,821	23.93	24.00	23.21	3.30	-1.55	-0.25
3684	2021-12-28	23.80	0.13	-0.54	103,413	23.82	24.45	23.74	2.98	-0.08	0.55
3683	2021-12-27	23.93	0.69	-2.80	117,461	24.55	24.55	23.70	3.46	-2.53	-0.46
3682	2021-12-23	24.62	0.79	3.32	103,868	24.00	24.98	23.82	4.83	2.58	-0.28
3681	2021-12-22	23.83	0.08	0.34	116,461	23.73	24.16	23.28	3.71	0.42	0.71
3680	2021-12-21	23.75	0.20	-0.84	155,158	23.99	24.11	23.40	2.96	-1.00	-0.08
3679	2021-12-20	23.95	1.42	6.30	277,378	22.12	24.19	21.73	11.12	8.27	0.17
3678	2021-12-17	22.53	0.72	3.30	733,491	21.75	23.79	21.47	10.67	3.59	-1.82
3677	2021-12-16	21.81	0.09	-0.41	166,680	22.57	22.80	21.60	5.32	-3.37	-0.28
3676	2021-12-15	21.90	0.71	3.35	305,981	21.25	21.94	20.30	7.72	3.06	3.06
3675	2021-12-14	21.19	0.41	-1.90	201,829	21.39	21.67	20.80	4.07	-0.94	0.28
3674	2021-12-13	21.60	0.07	0.33	148,173	21.24	21.82	20.77	4.94	1.69	-0.97
3673	2021-12-10	21.53	0.61	-2.76	122,142	21.95	22.46	21.44	4.65	-1.91	-1.35
3672	2021-12-09	22.14	1.02	-4.40	142,228	22.89	23.38	22.10	5.59	-3.28	-0.86
3671	2021-12-08	23.16	0.22	-0.94	124,766	23.62	23.62	22.91	3.01	-1.95	-1.17
3670	2021-12-07	23.38	0.76	3.36	173,098	23.06	23.95	22.99	4.16	1.39	1.03
3669	2021-12-06	22.62	0.58	2.63	93,551	22.16	22.82	21.51	5.91	2.08	1.95
3668	2021-12-03	22.04	1.51	-6.41	189,536	23.30	23.59	21.88	7.34	-5.41	0.54
3667	2021-12-02	23.55	0.57	2.48	169,263	23.13	23.77	22.59	5.10	1.82	-1.06
3666	2021-12-01	22.98	1.01	-4.21	165,482	24.48	24.80	22.94	7.60	-6.13	0.65
3665	2021-11-30	23.99	1.18	5.17	251,661	22.60	24.10	22.60	6.64	6.15	2.04
3664	2021-11-29	22.81	0.97	-4.08	196,682	24.15	24.17	22.69	6.13	-5.55	-0.92
3663	2021-11-26	23.78	1.41	-5.60	136,361	24.71	25.15	23.64	6.11	-3.76	1.56
3662	2021-11-24	25.19	0.13	0.52	137,180	24.72	25.35	24.15	4.85	1.90	-1.91
3661	2021-11-23	25.06	0.66	2.70	263,204	24.22	25.23	23.52	7.06	3.47	-1.36
3660	2021-11-22	24.40	0.36	-1.45	164,613	25.01	25.08	23.68	5.60	-2.44	-0.74
3659	2021-11-19	24.76	0.22	-0.88	121,871	24.99	25.40	24.38	4.08	-0.92	1.01
3658	2021-11-18	24.98	0.86	-3.33	204,770	25.89	26.18	24.77	5.45	-3.51	0.04
3657	2021-11-17	25.84	0.59	-2.23	162,550	26.63	26.66	25.63	3.87	-2.97	0.19
3656	2021-11-16	26.43	1.32	-4.76	221,785	27.79	28.50	26.20	8.28	-4.89	0.76
3655	2021-11-15	27.75	1.20	-4.15	207,423	29.15	29.18	27.42	6.04	-4.80	0.14
3654	2021-11-12	28.95	0.75	2.66	142,865	28.25	29.01	27.95	3.75	2.48	0.69
3653	2021-11-11	28.20	0.15	-0.53	103,873	28.32	28.67	27.84	2.93	-0.42	0.18
3652	2021-11-10	28.35	0.86	-2.94	205,752	29.20	29.86	28.28	5.41	-2.91	-0.11
3651	2021-11-09	29.21	0.50	-1.68	80,232	29.57	29.57	28.73	2.84	-1.22	-0.03
3650	2021-11-08	29.71	0.68	-2.24	104,553	30.51	31.40	29.60	5.90	-2.62	-0.47
3649	2021-11-05	30.39	0.88	2.98	163,373	29.57	30.48	29.54	3.18	2.77	0.39
3648	2021-11-04	29.51	1.78	-5.69	252,593	28.37	29.98	28.20	6.27	4.02	0.20
3647	2021-11-03	31.29	1.07	3.54	214,393	29.77	31.30	29.77	5.14	5.11	-9.33
3646	2021-11-02	30.22	0.25	-0.82	129,735	30.42	30.61	29.89	2.37	-0.66	-1.49
3645	2021-11-01	30.47	1.25	4.28	157,824	29.38	30.55	29.38	3.98	3.71	-0.16
3644	2021-10-29	29.22	0.13	0.45	61,816	29.15	29.70	29.15	1.89	0.24	0.55
3643	2021-10-28	29.09	0.82	2.90	133,369	28.71	29.13	28.59	1.88	1.32	0.21
3642	2021-10-27	28.27	0.42	-1.46	93,210	28.69	28.88	28.18	2.44	-1.46	1.56
3641	2021-10-26	28.69	0.32	-1.10	78,122	29.04	29.45	28.67	2.69	-1.21	0.00
3640	2021-10-25	29.01	0.21	-0.72	83,646	29.21	29.50	28.69	2.77	-0.68	0.10
3639	2021-10-22	29.22	0.27	-0.92	102,054	29.45	29.50	28.80	2.38	-0.78	-0.03
3638	2021-10-21	29.49	0.04	-0.14	86,224	29.64	29.90	29.17	2.46	-0.51	-0.14
3637	2021-10-20	29.53	0.27	-0.91	95,625	29.65	30.03	29.49	1.82	-0.40	0.37
3636	2021-10-19	29.80	0.22	0.74	74,082	29.55	30.27	29.45	2.77	0.85	-0.50
3635	2021-10-18	29.58	1.66	-5.31	165,530	31.14	31.39	29.35	6.55	-5.01	-0.10
3634	2021-10-15	31.24	0.17	0.55	132,295	31.42	31.65	30.80	2.71	-0.57	-0.32
3633	2021-10-14	31.07	0.86	2.85	140,641	30.56	31.16	30.56	1.96	1.67	1.13
3632	2021-10-13	30.21	0.20	-0.66	69,206	30.41	31.13	29.97	3.81	-0.66	1.16
3631	2021-10-12	30.41	0.17	0.56	91,591	30.51	30.82	30.07	2.46	-0.33	0.00
3630	2021-10-11	30.24	0.05	-0.17	71,733	30.25	30.59	30.02	1.88	-0.03	0.89
3629	2021-10-08	30.29	0.73	2.47	104,379	29.58	30.39	29.41	3.31	2.40	-0.13
3628	2021-10-07	29.56	0.25	0.85	104,167	29.48	30.05	29.35	2.37	0.27	0.07
3627	2021-10-06	29.31	0.28	-0.95	102,127	29.34	29.70	29.02	2.32	-0.10	0.58
3626	2021-10-05	29.59	0.84	-2.76	155,183	30.40	30.66	29.50	3.82	-2.66	-0.84
3625	2021-10-04	30.43	0.80	-2.56	151,211	30.95	30.96	30.25	2.29	-1.68	-0.10
3624	2021-10-01	31.23	0.03	0.10	103,723	31.11	31.48	30.25	3.95	0.39	-0.90
3623	2021-09-30	31.20	1.03	3.41	133,135	30.19	31.42	30.01	4.67	3.35	-0.29
3622	2021-09-29	30.17	1.33	-4.22	213,392	31.51	31.51	30.06	4.60	-4.25	0.07
3621	2021-09-28	31.50	0.45	-1.41	121,623	31.79	31.95	31.29	2.08	-0.91	0.03
3620	2021-09-27	31.95	0.58	1.85	116,954	31.60	32.46	31.17	4.08	1.11	-0.50
3619	2021-09-24	31.37	1.35	-4.13	179,417	32.45	32.64	31.15	4.59	-3.33	0.73
3618	2021-09-23	32.72	0.96	3.02	236,482	31.90	33.00	31.85	3.61	2.57	-0.83
3617	2021-09-22	31.76	0.17	0.54	104,795	31.77	32.04	31.37	2.11	-0.03	0.44
3616	2021-09-21	31.59	1.21	3.98	234,256	30.66	31.79	30.48	4.27	3.03	0.57
3615	2021-09-20	30.38	0.41	-1.33	242,043	30.68	31.21	30.09	3.65	-0.98	0.92
3614	2021-09-17	30.79	1.18	3.99	295,900	29.72	30.86	29.52	4.51	3.60	-0.36
3613	2021-09-16	29.61	0.38	1.30	142,953	29.68	29.73	28.75	3.30	-0.24	0.37
3612	2021-09-15	29.23	0.35	1.21	143,796	28.95	29.82	28.87	3.28	0.97	1.54
3611	2021-09-14	28.88	0.76	-2.56	179,135	29.54	30.15	28.83	4.47	-2.23	0.24
3610	2021-09-13	29.64	0.28	-0.94	135,215	30.19	30.60	29.30	4.31	-1.82	-0.34
3609	2021-09-10	29.92	0.08	-0.27	93,184	30.27	30.49	29.51	3.24	-1.16	0.90
3608	2021-09-09	30.00	0.34	-1.12	166,496	30.17	30.96	29.31	5.47	-0.56	0.90
3607	2021-09-08	30.34	0.76	2.57	237,159	29.50	31.00	28.89	7.15	2.85	-0.56
3606	2021-09-07	29.58	0.10	-0.34	231,211	29.86	30.23	28.91	4.42	-0.94	-0.27
3605	2021-09-03	29.68	1.40	-4.50	174,368	30.88	30.88	29.46	4.60	-3.89	0.61
3604	2021-09-02	31.08	0.25	0.81	82,466	31.06	31.30	30.76	1.74	0.06	-0.64
3603	2021-09-01	30.83	0.28	0.92	141,842	30.84	31.21	30.41	2.59	-0.03	0.75
3602	2021-08-31	30.55	0.27	0.89	113,712	30.26	30.72	30.16	1.85	0.96	0.95
3601	2021-08-30	30.28	0.46	1.54	154,512	30.02	30.90	29.45	4.83	0.87	-0.07
3600	2021-08-27	29.82	1.16	4.05	186,612	28.68	30.28	28.61	5.82	3.97	0.67
3599	2021-08-26	28.66	0.41	-1.41	236,616	28.92	29.76	28.16	5.53	-0.90	0.07
3598	2021-08-25	29.07	0.82	-2.74	160,010	29.93	30.02	28.88	3.81	-2.87	-0.52
3597	2021-08-24	29.89	0.16	0.54	124,193	29.68	29.90	29.07	2.80	0.71	0.13
3596	2021-08-23	29.73	1.92	6.90	137,764	28.02	29.90	27.45	8.74	6.10	-0.17
3595	2021-08-20	27.81	0.45	1.64	297,982	27.35	28.62	27.32	4.75	1.68	0.76
3594	2021-08-19	27.36	1.43	-4.97	273,974	28.49	28.82	27.23	5.58	-3.97	-0.04
3593	2021-08-18	28.79	0.32	-1.10	98,962	29.25	29.94	28.53	4.82	-1.57	-1.04
3592	2021-08-17	29.11	0.47	1.64	147,282	28.69	29.33	28.03	4.53	1.46	0.48
3591	2021-08-16	28.64	0.56	-1.92	131,416	29.08	29.96	28.34	5.57	-1.51	0.17
3590	2021-08-13	29.20	0.74	-2.47	137,648	30.00	30.27	29.11	3.87	-2.67	-0.41
3589	2021-08-12	29.94	0.17	0.57	90,018	29.82	30.41	29.36	3.52	0.40	0.20
3588	2021-08-11	29.77	0.61	2.09	103,265	29.17	30.00	28.93	3.67	2.06	0.17
3587	2021-08-10	29.16	0.35	-1.19	140,699	30.12	30.12	28.75	4.55	-3.19	0.03
3586	2021-08-09	29.51	0.49	-1.63	107,102	29.97	30.33	29.41	3.07	-1.53	2.07
3585	2021-08-06	30.00	0.02	-0.07	229,746	30.29	30.39	29.10	4.26	-0.96	-0.10
3584	2021-08-05	30.02	2.48	9.01	245,096	27.83	30.43	27.78	9.52	7.87	0.90
3583	2021-08-04	27.54	0.96	-3.37	213,156	28.45	29.09	27.28	6.36	-3.20	1.05
3582	2021-08-03	28.50	0.41	-1.42	146,128	28.76	28.95	28.14	2.82	-0.90	-0.18
3581	2021-08-02	28.91	0.30	1.05	158,739	28.52	29.54	28.50	3.65	1.37	-0.52
3580	2021-07-30	28.61	0.70	-2.39	174,564	29.57	29.70	28.35	4.57	-3.25	-0.31
3579	2021-07-29	29.31	0.07	-0.24	208,398	29.57	30.25	28.60	5.58	-0.88	0.89
3578	2021-07-28	29.38	1.07	3.78	196,242	28.35	29.47	28.35	3.95	3.63	0.65
3577	2021-07-27	28.31	1.17	-3.97	347,450	29.19	29.43	28.15	4.39	-3.01	0.14
3576	2021-07-26	29.48	1.32	-4.29	417,915	30.81	30.94	29.41	4.97	-4.32	-0.98
3575	2021-07-23	30.80	0.95	-2.99	395,773	31.43	32.05	30.37	5.35	-2.00	0.03
3574	2021-07-22	31.75	3.25	-9.29	475,642	35.52	35.52	31.63	10.95	-10.61	-1.01
3573	2021-07-21	35.00	0.67	1.95	908,319	35.51	36.40	34.00	6.76	-1.44	1.49
3572	2021-07-20	34.33	1.65	-4.59	1,718,886	35.55	37.86	31.92	16.71	-3.43	3.44
3571	2021-07-19	35.98	0.73	2.07	421,470	36.70	37.30	35.34	5.34	-1.96	-1.20
3570	2021-07-16	35.25	1.45	4.29	479,677	34.32	35.90	33.26	7.69	2.71	4.11
3569	2021-07-15	33.80	1.23	3.78	267,378	32.60	33.90	32.06	5.64	3.68	1.54
3568	2021-07-14	32.57	1.88	-5.46	265,285	34.60	34.67	32.51	6.24	-5.87	0.09
3567	2021-07-13	34.45	0.89	-2.52	166,152	35.27	35.28	33.95	3.77	-2.32	0.44
3566	2021-07-12	35.34	0.10	-0.28	112,987	35.69	36.06	34.90	3.25	-0.98	-0.20
3565	2021-07-09	35.44	1.08	3.14	142,841	34.53	35.52	34.27	3.62	2.64	0.71
3564	2021-07-08	34.36	0.71	-2.02	159,107	34.01	34.72	33.80	2.71	1.03	0.49
3563	2021-07-07	35.07	0.51	-1.43	217,255	35.27	35.64	34.13	4.28	-0.57	-3.02
3562	2021-07-06	35.58	0.74	2.12	216,070	35.19	35.77	34.21	4.43	1.11	-0.87
3561	2021-07-02	34.84	1.03	-2.87	167,503	36.08	36.08	34.51	4.35	-3.44	1.00
3560	2021-07-01	35.87	0.69	1.96	114,064	35.43	35.92	35.22	1.98	1.24	0.59
3559	2021-06-30	35.18	0.59	-1.65	130,800	35.79	36.21	35.17	2.91	-1.70	0.71
3558	2021-06-29	35.77	0.09	0.25	178,098	35.54	36.59	35.54	2.95	0.65	0.06
3557	2021-06-28	35.68	1.19	-3.23	195,712	37.00	37.21	35.63	4.27	-3.57	-0.39
3556	2021-06-25	36.87	0.00	0.00	276,684	37.00	37.01	35.50	4.08	-0.35	0.35
3555	2021-06-24	36.87	1.34	3.77	217,094	35.65	36.88	35.63	3.51	3.42	0.35
3554	2021-06-23	35.53	0.79	2.27	102,905	34.84	35.60	34.29	3.76	1.98	0.34
3553	2021-06-22	34.74	0.61	-1.73	183,052	35.89	35.89	33.68	6.16	-3.20	0.29
3552	2021-06-21	35.35	1.08	3.15	223,386	34.55	35.73	34.50	3.56	2.32	1.53
3551	2021-06-18	34.27	0.15	0.44	558,946	33.94	35.00	33.76	3.65	0.97	0.82
3550	2021-06-17	34.12	0.92	2.77	134,009	33.12	34.52	32.86	5.01	3.02	-0.53
3549	2021-06-16	33.20	0.32	0.97	136,581	33.02	33.33	32.30	3.12	0.55	-0.24
3548	2021-06-15	32.88	1.41	-4.11	183,186	34.29	34.29	32.57	5.02	-4.11	0.43
3547	2021-06-14	34.29	0.99	2.97	261,279	33.45	34.78	33.12	4.96	2.51	0.00
3546	2021-06-11	33.30	0.61	1.87	132,755	32.49	33.61	32.30	4.03	2.49	0.45
3545	2021-06-10	32.69	0.39	1.21	168,025	32.54	33.25	31.87	4.24	0.46	-0.61
3544	2021-06-09	32.30	0.15	0.47	110,653	32.14	33.00	31.82	3.67	0.50	0.74
3543	2021-06-08	32.15	0.11	-0.34	129,510	32.32	33.18	31.45	5.35	-0.53	-0.03
3542	2021-06-07	32.26	1.70	5.56	142,043	30.68	32.55	30.28	7.40	5.15	0.19
3541	2021-06-04	30.56	0.50	-1.61	273,654	31.06	31.73	30.17	5.02	-1.61	0.39
3540	2021-06-03	31.06	0.54	-1.71	207,545	31.23	31.65	30.28	4.39	-0.54	0.00
3539	2021-06-02	31.60	1.12	-3.42	252,641	32.93	32.93	31.01	5.83	-4.04	-1.17
3538	2021-06-01	32.72	0.73	-2.18	128,464	33.81	33.81	32.13	4.97	-3.22	0.64
3537	2021-05-28	33.45	0.31	0.94	152,392	33.33	34.58	33.33	3.75	0.36	1.08
3536	2021-05-27	33.14	0.98	3.05	99,523	32.16	33.33	32.16	3.64	3.05	0.57
3535	2021-05-26	32.16	0.96	3.08	117,478	31.48	32.16	31.06	3.49	2.16	0.00
3534	2021-05-25	31.20	1.11	-3.44	136,545	32.44	32.44	31.20	3.82	-3.82	0.90
3533	2021-05-24	32.31	0.80	-2.42	178,731	33.85	34.04	32.14	5.61	-4.55	0.40
3532	2021-05-21	33.11	1.65	5.24	295,465	33.84	33.84	32.40	4.26	-2.16	2.23
3531	2021-05-20	31.46	1.26	4.17	187,629	30.97	31.86	30.36	4.84	1.58	7.57
3530	2021-05-19	30.20	0.42	-1.37	130,121	30.25	30.90	29.62	4.23	-0.17	2.55
3529	2021-05-18	30.62	0.51	1.69	79,120	30.19	31.33	30.16	3.88	1.42	-1.21
3528	2021-05-17	30.11	0.21	0.70	83,498	29.72	30.16	29.31	2.86	1.31	0.27
3527	2021-05-14	29.90	0.49	1.67	188,280	29.52	30.81	29.52	4.37	1.29	-0.60
3526	2021-05-13	29.41	0.26	-0.88	113,658	29.87	30.46	28.76	5.69	-1.54	0.37
3525	2021-05-12	29.67	0.05	-0.17	127,748	29.26	30.88	28.84	6.97	1.40	0.67
3524	2021-05-11	29.72	0.82	2.84	120,176	27.71	29.98	27.53	8.84	7.25	-1.55
3523	2021-05-10	28.90	1.01	-3.38	181,506	29.25	29.88	28.77	3.79	-1.20	-4.12
3522	2021-05-07	29.91	0.28	-0.93	129,605	30.02	30.81	29.50	4.36	-0.37	-2.21
3521	2021-05-06	30.19	0.21	-0.69	193,803	30.00	31.21	29.80	4.70	0.63	-0.56
3520	2021-05-05	30.40	0.03	0.10	143,854	30.64	31.50	30.21	4.21	-0.78	-1.32
3519	2021-05-04	30.37	1.20	-3.80	175,045	31.50	31.50	30.20	4.13	-3.59	0.89
3518	2021-05-03	31.57	0.53	-1.65	147,843	32.13	32.79	31.40	4.33	-1.74	-0.22
3517	2021-04-30	32.10	0.15	-0.47	136,775	32.01	33.19	31.50	5.28	0.28	0.09
3516	2021-04-29	32.25	0.29	-0.89	72,075	32.84	33.00	32.13	2.65	-1.80	-0.74
3515	2021-04-28	32.54	1.37	4.40	177,061	31.30	32.79	30.74	6.55	3.96	0.92
3514	2021-04-27	31.17	0.68	-2.14	171,259	32.09	32.82	30.92	5.92	-2.87	0.42
3513	2021-04-26	31.85	0.49	1.56	706,259	31.41	32.18	31.11	3.41	1.40	0.75
3512	2021-04-23	31.36	0.78	-2.43	200,529	32.32	32.32	31.00	4.08	-2.97	0.16
3511	2021-04-22	32.14	0.35	1.10	260,120	31.71	32.83	31.11	5.42	1.36	0.56
3510	2021-04-21	31.79	0.28	0.89	125,542	31.27	31.80	30.73	3.42	1.66	-0.25
3509	2021-04-20	31.51	1.39	-4.22	111,420	32.65	33.21	31.01	6.74	-3.49	-0.76
3508	2021-04-19	32.90	0.30	0.92	144,540	32.24	33.19	32.18	3.13	2.05	-0.76
3507	2021-04-16	32.60	0.32	-0.97	100,500	32.71	33.59	31.96	4.98	-0.34	-1.10
3506	2021-04-15	32.92	0.53	1.64	195,700	32.20	33.15	32.20	2.95	2.24	-0.64
3505	2021-04-14	32.39	0.18	-0.55	143,900	32.52	33.78	32.10	5.17	-0.40	-0.59
3504	2021-04-13	32.57	0.63	1.97	96,400	32.08	33.00	31.97	3.21	1.53	-0.15
3503	2021-04-12	31.94	0.94	-2.86	177,815	32.72	32.72	31.86	2.63	-2.38	0.44
3502	2021-04-09	32.88	0.80	-2.38	74,100	33.39	34.15	32.55	4.79	-1.53	-0.49
3501	2021-04-08	33.68	0.19	0.57	73,774	33.60	34.25	33.25	2.98	0.24	-0.86
3500	2021-04-07	33.49	0.66	-1.93	95,939	34.53	34.68	33.35	3.85	-3.01	0.33
3499	2021-04-06	34.15	1.25	-3.53	119,047	35.55	36.08	34.00	5.85	-3.94	1.11
3498	2021-04-05	35.40	0.08	-0.23	131,128	36.13	36.20	34.94	3.49	-2.02	0.42
3497	2021-04-01	35.48	0.23	0.65	68,183	35.56	36.49	35.30	3.35	-0.22	1.83
3496	2021-03-31	35.25	1.43	4.23	101,327	34.42	35.46	34.02	4.18	2.41	0.88
3495	2021-03-30	33.82	0.38	-1.11	92,464	34.00	34.35	33.23	3.29	-0.53	1.77
3494	2021-03-29	34.20	0.72	-2.06	137,925	34.73	35.06	33.54	4.38	-1.53	-0.58
3493	2021-03-26	34.92	1.22	3.62	189,469	34.41	35.78	33.81	5.73	1.48	-0.54
3492	2021-03-25	33.70	1.67	5.21	145,069	32.04	34.25	31.89	7.37	5.18	2.11
3491	2021-03-24	32.03	1.81	-5.35	220,824	34.04	34.50	31.99	7.37	-5.90	0.03
3490	2021-03-23	33.84	2.12	-5.90	234,446	35.66	35.66	33.28	6.67	-5.10	0.59
3489	2021-03-22	35.96	0.02	-0.06	95,277	36.17	37.17	35.00	6.00	-0.58	-0.83
3488	2021-03-19	35.98	1.34	3.87	495,856	34.97	36.62	34.34	6.52	2.89	0.53
3487	2021-03-18	34.64	2.17	-5.90	148,624	36.16	36.39	34.33	5.70	-4.20	0.95
3486	2021-03-17	36.81	0.04	-0.11	86,481	36.18	36.97	35.72	3.45	1.74	-1.77
3485	2021-03-16	36.85	0.76	-2.02	172,237	37.95	38.38	35.99	6.30	-2.90	-1.82
3484	2021-03-15	37.61	0.27	0.72	96,632	37.19	37.74	36.48	3.39	1.13	0.90
3483	2021-03-12	37.34	0.45	-1.19	96,764	37.26	37.50	36.44	2.84	0.21	-0.40
3482	2021-03-11	37.79	2.52	7.14	186,239	36.02	37.92	35.15	7.69	4.91	-1.40
3481	2021-03-10	35.27	1.47	-4.00	112,300	36.96	37.26	35.02	6.06	-4.57	2.13
3480	2021-03-09	36.74	2.89	8.54	196,560	34.52	36.98	34.16	8.17	6.43	0.60
3479	2021-03-08	33.85	1.00	-2.87	132,006	34.65	35.70	33.68	5.83	-2.31	1.98
3478	2021-03-05	34.85	0.98	2.89	216,100	34.34	34.88	32.05	8.24	1.49	-0.57
3477	2021-03-04	33.87	0.60	-1.74	244,564	34.20	34.95	32.81	6.26	-0.96	1.39

ALBO Investment Calculator

This calculator shows the potential of ALBO stock.
Just pick a start date, end date and click Calculate.

Ticker:

ALBO

Date start:

2007-05-11 open

Date end:

2023-02-23 close

Duration:

15 years 292 days

Trading days:

3,975

There are no history of "ALBO" dividends

BUY

Your initial investment on 2007-05-11 open

1,000.00

Shares bought: 0.51

Stock price: 1,980.00

SELL

Value on 2023-02-23 close

22.02

NET: -977.98

ROI: -97.80% (0.02x)

Annualised: -21.46% (0.79x)

Stock price: 43.59

Duration: 15 years 292 days

Trading days: 3,975

Click here to calculate the HIGHEST and LOWEST values of your investment.

ALBO Monthly statistics

This section shows monthly performance of ALBO stock.
There are 190 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	45.23 2023-02-03	43.31 2023-02-23	44.74 2023-02-01	43.59 2023-02-23	-2.57	1.10	-3.20
2023 January	20	44.75 2023-01-31	21.01 2023-01-04	21.80 2023-01-03	44.66 2023-01-31	104.86	105.28	-3.62
2022 December	21	23.99 2022-12-02	17.82 2022-12-27	22.15 2022-12-01	21.61 2022-12-30	-2.44	8.31	-19.55
2022 November	21	23.41 2022-11-18	18.06 2022-11-09	20.97 2022-11-01	22.08 2022-11-30	5.29	11.64	-13.88
2022 October	21	25.95 2022-10-11	18.53 2022-10-03	19.50 2022-10-03	20.52 2022-10-31	5.23	33.08	-4.97
2022 September	21	20.34 2022-09-28	16.02 2022-09-07	17.46 2022-09-01	19.36 2022-09-30	10.88	16.49	-8.25
2022 August	23	26.96 2022-08-08	16.83 2022-08-19	20.64 2022-08-01	17.50 2022-08-31	-15.21	30.62	-18.46
2022 July	20	26.19 2022-07-20	19.51 2022-07-01	19.80 2022-07-01	20.79 2022-07-29	5.00	32.27	-1.46
2022 June	21	21.61 2022-06-06	17.83 2022-06-15	20.28 2022-06-01	19.86 2022-06-30	-2.07	6.56	-12.08
2022 May	21	33.22 2022-05-02	19.51 2022-05-27	31.73 2022-05-02	19.93 2022-05-31	-37.19	4.70	-38.51
2022 April	21	37.63 2022-04-13	30.03 2022-04-01	30.03 2022-04-01	31.82 2022-04-29	5.96	25.31	0.00
2022 March	23	33.39 2022-03-11	25.81 2022-03-01	33.25 2022-03-01	29.83 2022-03-31	-10.29	0.42	-22.38
2022 February	20	34.39 2022-02-17	27.93 2022-02-01	28.44 2022-02-01	33.34 2022-02-28	17.23	20.92	-1.79
2022 January	20	28.82 2022-01-31	23.17 2022-01-03	24.10 2022-01-03	28.49 2022-01-31	18.22	19.59	-3.86
2021 December	22	24.98 2021-12-23	20.30 2021-12-15	24.48 2021-12-01	23.29 2021-12-31	-4.86	2.04	-17.08
2021 November	21	31.40 2021-11-08	22.60 2021-11-30	29.38 2021-11-01	23.99 2021-11-30	-18.35	6.88	-23.08
2021 October	21	31.65 2021-10-15	28.18 2021-10-27	31.11 2021-10-01	29.22 2021-10-29	-6.08	1.74	-9.42
2021 September	21	33.00 2021-09-23	28.75 2021-09-16	30.84 2021-09-01	31.20 2021-09-30	1.17	7.00	-6.78
2021 August	22	30.90 2021-08-30	27.23 2021-08-19	28.52 2021-08-02	30.55 2021-08-31	7.12	8.35	-4.52
2021 July	21	37.86 2021-07-20	28.15 2021-07-27	35.43 2021-07-01	28.61 2021-07-30	-19.25	6.86	-20.55
2021 June	22	37.21 2021-06-28	30.17 2021-06-04	33.81 2021-06-01	35.18 2021-06-30	4.05	10.06	-10.77
2021 May	20	34.58 2021-05-28	27.53 2021-05-11	32.13 2021-05-03	33.45 2021-05-28	4.11	7.63	-14.32
2021 April	21	36.49 2021-04-01	30.73 2021-04-21	35.56 2021-04-01	32.10 2021-04-30	-9.73	2.62	-13.58
2021 March	23	38.38 2021-03-16	31.89 2021-03-25	36.56 2021-03-01	35.25 2021-03-31	-3.58	4.98	-12.77
2021 February	18	43.26 2021-02-09	33.90 2021-02-26	37.34 2021-02-01	34.86 2021-02-26	-6.64	15.85	-9.21
2021 January	19	38.20 2021-01-29	33.75 2021-01-22	37.97 2021-01-04	36.67 2021-01-29	-3.42	0.61	-11.11
2020 December	22	42.97 2020-12-17	36.45 2020-12-29	37.54 2020-12-01	37.51 2020-12-31	-0.08	14.46	-2.90
2020 November	20	37.97 2020-11-25	30.90 2020-11-03	31.87 2020-11-02	37.21 2020-11-30	16.76	19.14	-3.04
2020 October	22	38.34 2020-10-12	30.96 2020-10-28	33.31 2020-10-01	31.56 2020-10-30	-5.25	15.10	-7.05
2020 September	21	49.00 2020-09-08	26.01 2020-09-04	27.70 2020-09-01	33.37 2020-09-30	20.47	76.90	-6.10
2020 August	21	30.79 2020-08-21	22.78 2020-08-13	28.40 2020-08-03	27.82 2020-08-31	-2.04	8.42	-19.79
2020 July	22	29.22 2020-07-31	22.08 2020-07-14	26.81 2020-07-01	28.26 2020-07-31	5.41	8.99	-17.64
2020 June	22	31.50 2020-06-25	24.50 2020-06-12	26.73 2020-06-01	26.49 2020-06-30	-0.90	17.85	-8.34
2020 May	20	28.24 2020-05-28	20.45 2020-05-01	22.00 2020-05-01	26.76 2020-05-29	21.64	28.36	-7.05
2020 April	21	24.77 2020-04-29	14.37 2020-04-02	15.61 2020-04-01	22.46 2020-04-30	43.88	58.68	-7.94
2020 March	22	25.54 2020-03-03	11.26 2020-03-16	24.45 2020-03-02	16.37 2020-03-31	-33.05	4.46	-53.95
2020 February	19	26.12 2020-02-19	21.86 2020-02-28	22.84 2020-02-03	23.38 2020-02-28	2.36	14.36	-4.29
2020 January	21	27.55 2020-01-13	21.05 2020-01-30	25.73 2020-01-02	22.70 2020-01-31	-11.78	7.07	-18.19
2019 December	21	30.24 2019-12-24	19.67 2019-12-17	22.75 2019-12-02	25.42 2019-12-31	11.74	32.92	-13.54
2019 November	20	22.88 2019-11-29	17.50 2019-11-18	18.49 2019-11-01	22.62 2019-11-29	22.34	23.74	-5.35
2019 October	23	20.40 2019-10-01	16.13 2019-10-14	20.15 2019-10-01	18.37 2019-10-31	-8.83	1.24	-19.95
2019 September	20	27.01 2019-09-06	19.61 2019-09-30	24.30 2019-09-03	20.00 2019-09-30	-17.70	11.15	-19.30
2019 August	22	27.49 2019-08-22	20.16 2019-08-15	25.88 2019-08-01	24.45 2019-08-30	-5.53	6.22	-22.10
2019 July	22	32.39 2019-07-01	25.89 2019-07-31	32.25 2019-07-01	25.89 2019-07-31	-19.72	0.43	-19.72
2019 June	20	35.76 2019-06-10	29.55 2019-06-24	32.81 2019-06-03	32.24 2019-06-28	-1.74	8.99	-9.94
2019 May	22	38.69 2019-05-15	31.55 2019-05-30	34.72 2019-05-01	32.90 2019-05-31	-5.24	11.43	-9.13
2019 April	21	35.30 2019-04-12	29.83 2019-04-18	31.85 2019-04-01	34.42 2019-04-30	8.07	10.83	-6.34
2019 March	21	32.97 2019-03-29	27.83 2019-03-25	28.36 2019-03-01	32.21 2019-03-29	13.58	16.26	-1.87
2019 February	19	30.04 2019-02-28	23.45 2019-02-08	26.00 2019-02-01	28.12 2019-02-28	8.15	15.54	-9.81
2019 January	21	26.57 2019-01-07	21.80 2019-01-28	24.24 2019-01-02	26.00 2019-01-31	7.26	9.61	-10.07
2018 December	19	26.98 2018-12-03	19.10 2018-12-21	26.84 2018-12-03	24.53 2018-12-31	-8.61	0.52	-28.84
2018 November	21	31.28 2018-11-02	23.05 2018-11-20	26.69 2018-11-01	26.45 2018-11-30	-0.90	17.20	-13.64
2018 October	23	34.91 2018-10-01	25.14 2018-10-11	33.67 2018-10-01	26.71 2018-10-31	-20.67	3.68	-25.33
2018 September	19	34.76 2018-09-05	30.91 2018-09-21	34.54 2018-09-04	32.96 2018-09-28	-4.57	0.64	-10.51
2018 August	23	34.70 2018-08-31	28.52 2018-08-07	31.58 2018-08-01	34.58 2018-08-31	9.50	9.88	-9.69
2018 July	21	37.34 2018-07-06	29.73 2018-07-30	35.24 2018-07-02	31.55 2018-07-31	-10.47	5.96	-15.64
2018 June	21	37.95 2018-06-25	30.00 2018-06-04	31.50 2018-06-01	35.50 2018-06-29	12.70	20.48	-4.76
2018 May	22	33.99 2018-05-16	28.11 2018-05-08	30.54 2018-05-01	31.33 2018-05-31	2.59	11.30	-7.96
2018 April	21	34.55 2018-04-12	30.31 2018-04-09	32.57 2018-04-02	30.57 2018-04-30	-6.14	6.08	-6.94
2018 March	21	39.35 2018-03-16	31.49 2018-03-27	33.12 2018-03-01	32.57 2018-03-29	-1.66	18.81	-4.92
2018 February	19	36.65 2018-02-12	31.01 2018-02-09	34.80 2018-02-01	33.80 2018-02-28	-2.87	5.32	-10.89
2018 January	21	39.87 2018-01-29	25.64 2018-01-02	25.87 2018-01-02	35.00 2018-01-31	35.29	54.12	-0.89
2017 December	20	27.47 2017-12-26	21.25 2017-12-01	25.02 2017-12-01	25.60 2017-12-29	2.32	9.79	-15.07
2017 November	21	28.00 2017-11-10	22.18 2017-11-15	27.73 2017-11-01	25.02 2017-11-30	-9.77	0.97	-20.01
2017 October	22	29.20 2017-10-23	20.88 2017-10-02	21.00 2017-10-02	27.35 2017-10-31	30.24	39.05	-0.57
2017 September	20	25.49 2017-09-01	20.25 2017-09-27	24.95 2017-09-01	20.95 2017-09-29	-16.03	2.16	-18.84
2017 August	23	25.68 2017-08-29	21.34 2017-08-15	24.64 2017-08-01	24.74 2017-08-31	0.41	4.22	-13.39
2017 July	20	27.93 2017-07-20	20.40 2017-07-03	21.30 2017-07-03	24.62 2017-07-31	15.59	31.13	-4.23
2017 June	22	21.40 2017-06-01	15.31 2017-06-21	20.48 2017-06-01	20.60 2017-06-30	0.59	4.49	-25.24
2017 May	22	22.60 2017-05-19	17.71 2017-05-26	20.59 2017-05-01	20.48 2017-05-31	-0.53	9.76	-13.99
2017 April	19	25.25 2017-04-05	18.51 2017-04-18	24.00 2017-04-03	20.69 2017-04-28	-13.79	5.21	-22.88
2017 March	23	27.82 2017-03-07	20.25 2017-03-21	25.62 2017-03-01	24.00 2017-03-31	-6.32	8.59	-20.96
2017 February	19	26.35 2017-02-28	18.78 2017-02-13	20.50 2017-02-01	26.02 2017-02-28	26.93	28.54	-8.39
2017 January	20	20.47 2017-01-20	16.39 2017-01-09	18.17 2017-01-03	19.62 2017-01-31	7.98	12.66	-9.80
2016 December	21	27.80 2016-12-02	16.50 2016-12-29	24.64 2016-12-01	17.73 2016-12-30	-28.04	12.82	-33.04
2016 November	21	37.69 2016-11-21	14.00 2016-11-10	17.10 2016-11-01	26.30 2016-11-30	53.80	120.41	-18.13
2016 October	21	24.00 2016-10-20	13.20 2016-10-03	13.20 2016-10-03	18.30 2016-10-31	38.64	81.82	0.00
2016 September	21	14.40 2016-09-09	11.70 2016-09-20	13.20 2016-09-01	12.90 2016-09-30	-2.27	9.09	-11.36
2016 August	23	13.80 2016-08-30	10.80 2016-08-16	13.20 2016-08-01	12.90 2016-08-31	-2.27	4.55	-18.18
2016 July	20	14.10 2016-07-29	8.70 2016-07-07	9.30 2016-07-01	13.20 2016-07-29	41.94	51.61	-6.45
2016 June	22	10.80 2016-06-09	7.80 2016-06-24	10.50 2016-06-01	9.30 2016-06-30	-11.43	2.86	-25.71
2016 May	21	15.90 2016-05-25	9.30 2016-05-27	12.60 2016-05-02	10.20 2016-05-31	-19.05	26.19	-26.19
2016 April	21	12.90 2016-04-29	9.90 2016-04-01	9.90 2016-04-01	12.30 2016-04-29	24.24	30.30	0.00
2016 March	22	11.40 2016-03-14	9.30 2016-03-23	10.20 2016-03-01	9.90 2016-03-31	-2.94	11.76	-8.82
2016 February	20	10.80 2016-02-29	7.20 2016-02-03	8.10 2016-02-01	10.20 2016-02-29	25.93	33.33	-11.11
2016 January	19	10.20 2016-01-04	6.60 2016-01-13	9.60 2016-01-04	7.50 2016-01-29	-21.88	6.25	-31.25
2015 December	22	11.10 2015-12-30	6.90 2015-12-17	10.50 2015-12-01	10.20 2015-12-31	-2.86	5.71	-34.29
2015 November	20	11.70 2015-11-30	6.60 2015-11-19	11.40 2015-11-02	10.50 2015-11-30	-7.89	2.63	-42.11
2015 October	22	15.00 2015-10-12	9.90 2015-10-30	13.80 2015-10-01	11.10 2015-10-30	-19.57	8.70	-28.26
2015 September	21	23.40 2015-09-21	11.70 2015-09-30	20.10 2015-09-01	13.20 2015-09-30	-34.33	16.42	-41.79
2015 August	21	31.80 2015-08-04	16.50 2015-08-24	30.30 2015-08-03	20.10 2015-08-31	-33.66	4.95	-45.54
2015 July	22	33.90 2015-07-20	28.50 2015-07-09	32.10 2015-07-01	30.30 2015-07-31	-5.61	5.61	-11.21
2015 June	22	35.40 2015-06-01	29.70 2015-06-22	35.40 2015-06-01	30.90 2015-06-30	-12.71	0.00	-16.10
2015 May	20	36.90 2015-05-18	32.10 2015-05-15	34.80 2015-05-01	34.80 2015-05-29	0.00	6.03	-7.76
2015 April	21	40.20 2015-04-21	29.70 2015-04-15	35.70 2015-04-01	34.50 2015-04-30	-3.36	12.61	-16.81
2015 March	22	44.40 2015-03-16	34.20 2015-03-24	40.50 2015-03-02	35.70 2015-03-31	-11.85	9.63	-15.56
2015 February	19	47.70 2015-02-04	37.80 2015-02-13	45.60 2015-02-02	40.80 2015-02-27	-10.53	4.61	-17.11
2015 January	20	60.00 2015-01-08	39.90 2015-01-02	39.90 2015-01-02	45.30 2015-01-30	13.53	50.38	0.00
2014 December	22	45.30 2014-12-01	37.50 2014-12-17	45.30 2014-12-01	39.90 2014-12-31	-11.92	0.00	-17.22
2014 November	19	50.10 2014-11-13	44.40 2014-11-06	45.60 2014-11-03	45.30 2014-11-28	-0.66	9.87	-2.63
2014 October	23	50.40 2014-10-01	36.00 2014-10-15	49.80 2014-10-01	46.50 2014-10-31	-6.63	1.20	-27.71
2014 September	21	61.50 2014-09-04	48.30 2014-09-29	58.50 2014-09-02	50.10 2014-09-30	-14.36	5.13	-17.44
2014 August	21	65.40 2014-08-11	54.90 2014-08-04	57.30 2014-08-01	58.80 2014-08-29	2.62	14.14	-4.19
2014 July	22	66.30 2014-07-01	55.50 2014-07-22	65.10 2014-07-01	57.00 2014-07-31	-12.44	1.84	-14.75
2014 June	21	75.30 2014-06-18	61.50 2014-06-02	63.00 2014-06-02	64.80 2014-06-30	2.86	19.52	-2.38
2014 May	21	72.30 2014-05-14	59.10 2014-05-28	69.90 2014-05-01	63.90 2014-05-30	-8.58	3.43	-15.45
2014 April	21	88.20 2014-04-02	64.50 2014-04-15	83.10 2014-04-01	70.50 2014-04-30	-15.16	6.14	-22.38
2014 March	21	111.30 2014-03-06	79.50 2014-03-31	92.40 2014-03-03	81.90 2014-03-31	-11.36	20.45	-13.96
2014 February	19	103.20 2014-02-13	75.00 2014-02-05	81.00 2014-02-03	94.50 2014-02-28	16.67	27.41	-7.41
2014 January	21	100.50 2014-01-21	66.90 2014-01-02	68.10 2014-01-02	81.60 2014-01-31	19.82	47.58	-1.76
2013 December	21	75.60 2013-12-17	57.90 2013-12-11	67.20 2013-12-02	68.40 2013-12-31	1.79	12.50	-13.84
2013 November	20	78.00 2013-11-08	63.30 2013-11-19	75.90 2013-11-01	67.20 2013-11-29	-11.46	2.77	-16.60
2013 October	23	96.90 2013-10-02	75.00 2013-10-31	94.80 2013-10-01	75.90 2013-10-31	-19.94	2.22	-20.89
2013 September	20	158.10 2013-09-06	91.50 2013-09-23	143.10 2013-09-03	94.50 2013-09-30	-33.96	10.48	-36.06
2013 August	22	182.40 2013-08-05	123.00 2013-08-13	150.00 2013-08-01	141.90 2013-08-30	-5.40	21.60	-18.00
2013 July	22	152.70 2013-07-30	120.90 2013-07-10	126.00 2013-07-01	147.30 2013-07-31	16.90	21.19	-4.05
2013 June	20	153.30 2013-06-18	117.90 2013-06-24	145.50 2013-06-03	125.40 2013-06-28	-13.81	5.36	-18.97
2013 May	22	141.00 2013-05-31	87.90 2013-05-08	91.50 2013-05-01	140.10 2013-05-31	53.11	54.10	-3.93
2013 April	22	93.30 2013-04-23	74.40 2013-04-08	84.00 2013-04-01	90.60 2013-04-30	7.86	11.07	-11.43
2013 March	20	86.70 2013-03-28	81.00 2013-03-27	82.20 2013-03-01	85.20 2013-03-28	3.65	5.47	-1.46
2013 February	19	86.10 2013-02-20	75.90 2013-02-12	80.10 2013-02-01	84.00 2013-02-28	4.87	7.49	-5.24
2013 January	21	89.10 2013-01-24	68.70 2013-01-22	72.60 2013-01-02	81.00 2013-01-31	11.57	22.73	-5.37
2012 December	20	87.00 2012-12-10	67.80 2012-12-31	72.90 2012-12-03	70.50 2012-12-31	-3.29	19.34	-7.00
2012 November	21	87.00 2012-11-05	63.90 2012-11-20	84.00 2012-11-01	74.40 2012-11-30	-11.43	3.57	-23.93
2012 October	21	89.40 2012-10-18	80.10 2012-10-16	88.20 2012-10-01	84.00 2012-10-31	-4.76	1.36	-9.18
2012 September	19	94.50 2012-09-21	78.30 2012-09-05	88.20 2012-09-04	89.10 2012-09-28	1.02	7.14	-11.22
2012 August	23	95.70 2012-08-16	81.60 2012-08-09	88.50 2012-08-01	89.10 2012-08-31	0.68	8.14	-7.80
2012 July	21	114.60 2012-07-20	72.30 2012-07-05	75.30 2012-07-02	88.80 2012-07-31	17.93	52.19	-3.98
2012 June	21	104.40 2012-06-11	65.70 2012-06-21	96.00 2012-06-01	77.40 2012-06-29	-19.38	8.75	-31.56
2012 May	22	108.00 2012-05-31	70.80 2012-05-17	93.60 2012-05-01	100.80 2012-05-31	7.69	15.38	-24.36
2012 April	20	120.00 2012-04-26	60.00 2012-04-13	73.20 2012-04-02	86.40 2012-04-30	18.03	63.93	-18.03
2012 March	22	79.20 2012-03-01	68.40 2012-03-21	75.60 2012-03-01	70.80 2012-03-30	-6.35	4.76	-9.52
2012 February	20	88.80 2012-02-15	70.80 2012-02-06	73.20 2012-02-01	76.80 2012-02-29	4.92	21.31	-3.28
2012 January	20	79.20 2012-01-06	67.20 2012-01-12	78.00 2012-01-03	74.40 2012-01-31	-4.62	1.54	-13.85
2011 December	21	84.00 2011-12-30	64.80 2011-12-29	79.20 2011-12-01	73.20 2011-12-30	-7.58	6.06	-18.18
2011 November	21	104.40 2011-11-01	74.40 2011-11-22	93.60 2011-11-01	79.20 2011-11-30	-15.38	11.54	-20.51
2011 October	21	102.00 2011-10-28	61.20 2011-10-03	63.60 2011-10-03	96.00 2011-10-31	50.94	60.38	-3.77
2011 September	21	152.40 2011-09-01	61.20 2011-09-30	147.60 2011-09-01	64.80 2011-09-30	-56.10	3.25	-58.54
2011 August	23	231.60 2011-08-01	122.40 2011-08-19	231.60 2011-08-01	148.80 2011-08-31	-35.75	0.00	-47.15
2011 July	20	255.60 2011-07-12	211.20 2011-07-05	219.60 2011-07-01	212.40 2011-07-29	-3.28	16.39	-3.83
2011 June	22	259.20 2011-06-06	178.80 2011-06-15	247.20 2011-06-01	224.40 2011-06-30	-9.22	4.85	-27.67
2011 May	21	270.00 2011-05-02	240.00 2011-05-25	267.60 2011-05-02	246.00 2011-05-31	-8.07	0.90	-10.31
2011 April	20	310.80 2011-04-13	243.60 2011-04-06	252.00 2011-04-01	267.60 2011-04-29	6.19	23.33	-3.33
2011 March	23	285.60 2011-03-08	234.00 2011-03-07	246.00 2011-03-01	252.00 2011-03-31	2.44	16.10	-4.88
2011 February	19	279.60 2011-02-03	226.80 2011-02-18	273.60 2011-02-01	243.60 2011-02-28	-10.96	2.19	-17.11
2011 January	20	356.40 2011-01-14	218.40 2011-01-03	219.60 2011-01-03	266.40 2011-01-31	21.31	62.30	-0.55
2010 December	22	252.00 2010-12-28	192.00 2010-12-15	210.00 2010-12-01	219.60 2010-12-31	4.57	20.00	-8.57
2010 November	21	284.40 2010-11-01	180.00 2010-11-26	214.80 2010-11-01	204.00 2010-11-30	-5.03	32.40	-16.20
2010 October	21	638.40 2010-10-01	396.00 2010-10-28	637.20 2010-10-01	435.60 2010-10-29	-31.64	0.19	-37.85
2010 September	21	729.60 2010-09-21	438.00 2010-09-01	453.60 2010-09-01	636.00 2010-09-30	40.21	60.85	-3.44
2010 August	22	632.40 2010-08-04	421.20 2010-08-31	480.00 2010-08-02	446.40 2010-08-31	-7.00	31.75	-12.25
2010 July	21	499.20 2010-07-27	390.00 2010-07-20	451.20 2010-07-01	468.00 2010-07-30	3.72	10.64	-13.56
2010 June	22	624.00 2010-06-17	448.80 2010-06-30	586.80 2010-06-01	453.60 2010-06-30	-22.70	6.34	-23.52
2010 May	20	750.00 2010-05-10	547.20 2010-05-25	558.00 2010-05-03	590.40 2010-05-28	5.81	34.41	-1.94
2010 April	21	608.40 2010-04-12	492.00 2010-04-05	514.80 2010-04-01	540.00 2010-04-30	4.90	18.18	-4.43
2010 March	23	546.00 2010-03-01	468.00 2010-03-18	540.00 2010-03-01	512.40 2010-03-31	-5.11	1.11	-13.33
2010 February	19	502.80 2010-02-24	386.40 2010-02-09	483.60 2010-02-01	478.80 2010-02-26	-0.99	3.97	-20.10
2010 January	19	636.00 2010-01-14	475.20 2010-01-29	534.00 2010-01-04	481.20 2010-01-29	-9.89	19.10	-11.01
2009 December	22	631.20 2009-12-31	436.80 2009-12-10	462.00 2009-12-01	520.80 2009-12-31	12.73	36.62	-5.45
2009 November	20	556.80 2009-11-10	394.80 2009-11-30	505.20 2009-11-02	453.60 2009-11-30	-10.21	10.21	-21.85
2009 October	22	646.80 2009-10-01	488.40 2009-10-29	643.20 2009-10-01	501.60 2009-10-30	-22.01	0.56	-24.07
2009 September	21	650.40 2009-09-30	565.20 2009-09-02	600.00 2009-09-01	644.40 2009-09-30	7.40	8.40	-5.80
2009 August	21	646.80 2009-08-03	556.80 2009-08-14	613.20 2009-08-03	610.80 2009-08-31	-0.39	5.48	-9.20
2009 July	22	657.60 2009-07-22	535.20 2009-07-13	608.40 2009-07-01	591.60 2009-07-31	-2.76	8.09	-12.03
2009 June	22	722.40 2009-06-12	520.80 2009-06-01	532.80 2009-06-01	619.20 2009-06-30	16.22	35.59	-2.25
2009 May	20	589.20 2009-05-01	436.80 2009-05-08	572.40 2009-05-01	526.80 2009-05-29	-7.97	2.94	-23.69
2009 April	21	704.40 2009-04-14	553.20 2009-04-28	614.40 2009-04-01	576.00 2009-04-30	-6.25	14.65	-9.96
2009 March	22	720.00 2009-03-25	394.80 2009-03-06	439.20 2009-03-02	625.20 2009-03-31	42.35	63.93	-10.11
2009 February	19	648.00 2009-02-11	403.20 2009-02-20	554.40 2009-02-02	446.40 2009-02-27	-19.48	16.88	-27.27
2009 January	20	585.60 2009-01-07	418.80 2009-01-20	576.00 2009-01-02	530.40 2009-01-30	-7.92	1.67	-27.29
2008 December	22	598.80 2008-12-31	262.80 2008-12-12	313.20 2008-12-01	578.40 2008-12-31	84.67	91.19	-16.09
2008 November	19	355.20 2008-11-05	252.00 2008-11-04	266.40 2008-11-03	330.00 2008-11-28	23.87	33.33	-5.41
2008 October	23	434.40 2008-10-01	194.40 2008-10-08	394.80 2008-10-01	266.40 2008-10-31	-32.52	10.03	-50.76
2008 September	21	2,301.60 2008-09-04	391.20 2008-09-29	2,163.60 2008-09-02	402.00 2008-09-30	-81.42	6.38	-81.92
2008 August	21	2,313.60 2008-08-19	1,921.20 2008-08-04	2,025.60 2008-08-01	2,144.40 2008-08-29	5.86	14.22	-5.15
2008 July	22	2,119.20 2008-07-30	1,374.00 2008-07-01	1,560.00 2008-07-01	2,019.60 2008-07-31	29.46	35.85	-11.92
2008 June	21	1,963.20 2008-06-05	1,532.40 2008-06-30	1,870.80 2008-06-02	1,560.00 2008-06-30	-16.61	4.94	-18.09
2008 May	21	2,024.40 2008-05-16	1,641.60 2008-05-02	1,698.00 2008-05-01	1,880.40 2008-05-30	10.74	19.22	-3.32
2008 April	22	1,698.00 2008-04-28	1,287.60 2008-04-01	1,287.60 2008-04-01	1,660.80 2008-04-30	28.98	31.87	0.00
2008 March	20	1,674.00 2008-03-03	1,152.00 2008-03-14	1,674.00 2008-03-03	1,302.00 2008-03-31	-22.22	0.00	-31.18
2008 February	20	2,198.40 2008-02-04	1,530.00 2008-02-21	2,144.40 2008-02-01	1,678.80 2008-02-29	-21.71	2.52	-28.65
2008 January	21	3,082.80 2008-01-08	1,980.00 2008-01-30	2,775.60 2008-01-02	2,139.60 2008-01-31	-22.91	11.07	-28.66
2007 December	20	2,874.00 2007-12-27	2,062.80 2007-12-03	2,124.00 2007-12-03	2,787.60 2007-12-31	31.24	35.31	-2.88
2007 November	21	2,166.00 2007-11-30	1,676.40 2007-11-14	2,004.00 2007-11-01	2,108.40 2007-11-30	5.21	8.08	-16.35
2007 October	23	2,058.00 2007-10-18	1,875.60 2007-10-02	2,038.80 2007-10-01	2,030.40 2007-10-31	-0.41	0.94	-8.00
2007 September	19	2,402.40 2007-09-06	2,002.80 2007-09-27	2,280.00 2007-09-04	2,044.80 2007-09-28	-10.32	5.37	-12.16
2007 August	23	2,302.80 2007-08-31	1,630.80 2007-08-10	2,010.00 2007-08-01	2,271.60 2007-08-31	13.01	14.57	-18.87
2007 July	21	2,468.40 2007-07-09	2,006.40 2007-07-31	2,400.00 2007-07-02	2,028.00 2007-07-31	-15.50	2.85	-16.40
2007 June	21	2,626.80 2007-06-20	2,040.00 2007-06-08	2,148.00 2007-06-01	2,376.00 2007-06-29	10.61	22.29	-5.03
2007 May	14	2,216.40 2007-05-14	1,951.20 2007-05-11	1,980.00 2007-05-11	2,145.60 2007-05-31	8.36	11.94	-1.45

ALBO Dividends

This table shows historical dividends paid by ALBO.

There are no ALBO dividends to display.

ALBO Stock Splits

This table shows ALBO stock splits.
There were at least 2 stock splits in a history of ALBO stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		1	120
2016-11-04	1:30	1	30	yes
2012-06-12	1:4	1	4	yes

ALBO Basic Information

Ticker, symbol:

ALBO
Full title:

Albireo Pharma Inc
First trading day:

2007-05-11
Last trading day:

2023-02-23
Total trading days:

3,976
Last close price:

43.59 (+1.00%)
Market cap:

707M
Stock Exchange:

NasdaqCM
Sector:

Health Care
Industry:

Major Pharmaceuticals
ALBO CEO:

Mr. Ronald Cooper
Full-time employees:

55
Address:

10 Post Office Square, Suite 502 South
Boston
MASSACHUSETTS
02109
Description:

Albireo Pharma, Inc., a biopharmaceutical company, focuses on the development and commercialization of novel bile acid modulators to treat orphan pediatric liver diseases and gastrointestinal disorders. Its lead product candidate is odevixibat, an ileal bile acid transporter (IBAT) inhibitor that is in phase III clinical trial for treating patients with progressive familial intrahepatic cholestasis, as well as for treating biliary atresia, alagille syndrome, and other cholestatic liver diseases. The company is also developing Elobixibat for the treatment of chronic constipation and other functional diseases, and nonalcoholic steatohepatitis; and A3384 for the treatment of gastrointestinal diseases. It has a license agreement with EA Pharma for the development and commercialization of elobixibat. Albireo Pharma, Inc. is headquartered in Boston, Massachusetts.
Website:

http://www.albireopharma.com/
Phone number:

18574154774

Best intraday sessions of ALBO

This table shows top 100 best intraday sessions of ALBO.

Position	Date	Percentage
1	2011-01-13	27.55
2	2017-06-21	22.47
3	2014-01-02	22.03
4	2020-03-17	21.50
5	2015-11-20	20.00
6	2010-11-01	18.99
7	2014-10-15	17.36
8	2010-11-26	16.35
9	2008-11-05	16.16
10	2016-11-25	16.07
11	2019-12-23	15.84
12	2012-04-24	15.63
13	2008-12-17	15.53
14	2008-12-19	15.20
15	2015-12-18	14.81
16	2016-11-21	14.80
17	2015-04-21	14.68
18	2008-12-30	14.54
19	2010-05-07	14.17
20	2011-06-16	14.00
21	2017-03-22	13.62
22	2020-05-04	13.49
23	2011-01-25	13.36
24	2020-03-19	13.18
25	2022-08-05	13.13
26	2015-12-30	12.90
27	2015-11-23	12.90
28	2017-06-30	12.57
29	2018-11-01	12.18
30	2011-10-12	12.12
31	2008-05-09	12.11
32	2008-11-28	11.79
33	2019-12-19	11.74
34	2012-05-17	11.67
35	2011-12-07	11.67
36	2014-10-24	11.59
37	2009-01-21	11.58
38	2009-11-20	11.56
39	2016-07-26	11.43
40	2011-08-08	11.32
41	2015-09-15	11.11
42	2009-03-09	11.05
43	2008-10-24	11.05
44	2008-10-31	11.00
45	2019-11-27	10.75
46	2022-11-10	10.73
47	2011-10-04	10.71
48	2015-04-15	10.68
49	2012-05-23	10.61
50	2022-04-06	10.59
51	2010-05-04	10.58
52	2007-11-16	10.41
53	2012-04-25	10.39
54	2020-03-20	10.27
55	2008-04-01	10.25
56	2016-11-15	10.22
57	2017-07-06	10.11
58	2008-09-19	10.04
59	2008-11-18	10.04
60	2018-01-19	10.04
61	2016-10-04	10.00
62	2016-10-18	10.00
63	2011-02-04	10.00
64	2008-12-23	9.97
65	2017-04-19	9.77
66	2016-08-29	9.76
67	2008-11-26	9.73
68	2022-08-04	9.73
69	2010-02-23	9.65
70	2012-07-09	9.65
71	2019-03-26	9.63
72	2017-05-30	9.54
73	2022-12-28	9.50
74	2008-10-13	9.50
75	2010-09-20	9.44
76	2008-09-12	9.37
77	2019-03-01	9.24
78	2008-05-29	9.20
79	2007-05-11	9.09
80	2009-07-13	8.97
81	2013-08-14	8.96
82	2013-11-08	8.94
83	2010-04-09	8.92
84	2022-12-29	8.90
85	2017-11-16	8.81
86	2020-08-19	8.75
87	2011-03-08	8.74
88	2007-06-19	8.70
89	2018-10-15	8.59
90	2018-03-16	8.55
91	2011-12-05	8.47
92	2016-11-17	8.42
93	2018-12-26	8.38
94	2016-11-18	8.33
95	2012-07-20	8.33
96	2022-07-19	8.29
97	2021-12-20	8.27
98	2013-06-18	8.18
99	2010-03-22	8.13
100	2013-04-10	8.11

Worst intraday sessions of ALBO

This table shows the worst 100 intraday sessions of ALBO.

Position	Date	Percentage
1	2011-09-27	-26.26
2	2016-11-04	-25.13
3	2013-09-09	-23.09
4	2016-10-27	-20.55
5	2016-05-26	-19.57
6	2020-03-12	-17.90
7	2008-10-15	-17.69
8	2022-03-01	-17.08
9	2015-09-30	-16.98
10	2008-09-09	-16.81
11	2015-11-18	-16.13
12	2016-06-24	-16.13
13	2015-01-08	-16.00
14	2008-10-06	-14.64
15	2016-11-10	-14.49
16	2012-04-26	-14.44
17	2008-11-06	-14.39
18	2016-01-07	-14.29
19	2015-11-19	-14.29
20	2011-06-15	-14.29
21	2011-08-05	-14.19
22	2015-10-12	-14.00
23	2015-12-15	-13.79
24	2016-05-27	-13.16
25	2020-09-08	-13.02
26	2008-10-08	-13.02
27	2008-09-29	-13.01
28	2009-02-18	-12.60
29	2009-12-31	-12.32
30	2012-04-30	-12.20
31	2020-03-18	-12.20
32	2012-01-06	-12.12
33	2016-02-23	-12.12
34	2015-12-07	-12.12
35	2008-09-26	-12.01
36	2022-05-17	-11.96
37	2020-04-07	-11.74
38	2008-10-07	-11.62
39	2010-05-10	-11.40
40	2009-06-15	-11.34
41	2017-11-14	-11.16
42	2016-01-25	-11.11
43	2016-01-27	-11.11
44	2007-07-31	-11.01
45	2010-03-18	-10.96
46	2009-03-25	-10.89
47	2012-01-19	-10.77
48	2016-10-06	-10.71
49	2008-10-20	-10.70
50	2008-10-03	-10.69
51	2010-09-21	-10.68
52	2021-07-22	-10.61
53	2016-12-22	-10.59
54	2009-01-20	-10.51
55	2009-02-19	-10.49
56	2008-11-12	-10.28
57	2015-11-30	-10.26
58	2012-05-01	-10.26
59	2015-04-24	-10.24
60	2008-03-07	-10.16
61	2009-05-07	-10.11
62	2008-10-02	-10.03
63	2016-10-20	-10.00
64	2011-01-19	-9.88
65	2015-09-29	-9.62
66	2008-01-17	-9.61
67	2018-06-12	-9.58
68	2017-06-20	-9.53
69	2013-10-08	-9.48
70	2013-06-12	-9.48
71	2013-06-04	-9.41
72	2011-01-18	-9.35
73	2020-07-13	-9.34
74	2020-03-10	-9.24
75	2012-01-03	-9.23
76	2008-03-14	-9.18
77	2022-08-11	-9.13
78	2012-05-16	-9.09
79	2017-04-12	-9.05
80	2019-07-31	-9.03
81	2018-01-30	-9.00
82	2019-12-02	-8.88
83	2009-02-26	-8.86
84	2015-11-16	-8.82
85	2020-08-12	-8.79
86	2015-08-14	-8.75
87	2012-06-15	-8.74
88	2020-06-29	-8.74
89	2016-09-12	-8.70
90	2008-09-24	-8.65
91	2010-05-06	-8.64
92	2009-05-08	-8.62
93	2009-11-23	-8.57
94	2016-07-14	-8.57
95	2015-12-01	-8.57
96	2015-09-10	-8.57
97	2011-09-30	-8.47
98	2020-03-16	-8.47
99	2011-09-28	-8.45
100	2008-10-14	-8.45

Best after-hours sessions of ALBO

This table shows top 100 best after-hours sessions of ALBO.

Position	Date	Percentage
1	2023-01-06	92.20
2	2020-09-04	66.42
3	2015-01-07	37.93
4	2016-05-24	31.58
5	2016-11-04	30.14
6	2009-03-24	28.44
7	2016-12-21	20.99
8	2009-12-30	19.85
9	2015-12-17	17.39
10	2016-01-07	16.67
11	2015-10-09	16.28
12	2016-11-18	14.85
13	2016-02-19	13.33
14	2010-02-26	12.78
15	2015-09-29	12.77
16	2016-04-01	12.12
17	2019-02-27	12.09
18	2016-06-24	11.54
19	2016-11-02	11.48
20	2013-12-16	11.36
21	2012-04-13	11.11
22	2013-01-23	11.06
23	2007-07-30	10.66
24	2012-01-19	10.34
25	2016-11-16	10.02
26	2012-12-06	9.80
27	2022-10-10	9.67
28	2016-11-17	9.59
29	2015-10-02	9.09
30	2011-07-29	9.04
31	2010-05-07	8.92
32	2015-05-15	8.85
33	2020-03-23	8.77
34	2018-06-11	8.52
35	2012-01-18	8.33
36	2012-04-30	8.33
37	2016-08-15	8.11
38	2016-05-12	8.11
39	2016-01-29	8.00
40	2014-01-02	7.94
41	2017-10-12	7.92
42	2016-05-06	7.89
43	2008-10-29	7.77
44	2016-02-12	7.69
45	2015-11-18	7.69
46	2021-05-20	7.57
47	2014-12-17	7.52
48	2008-10-17	7.50
49	2008-10-08	7.49
50	2009-05-08	7.40
51	2008-10-13	7.17
52	2011-12-29	7.14
53	2014-02-12	6.93
54	2012-01-12	6.90
55	2012-04-20	6.90
56	2009-02-04	6.85
57	2007-06-19	6.78
58	2016-10-19	6.67
59	2016-02-18	6.67
60	2012-01-20	6.56
61	2008-12-01	6.56
62	2011-12-30	6.56
63	2012-05-15	6.45
64	2014-03-05	6.43
65	2016-10-03	6.38
66	2013-01-03	6.37
67	2020-03-12	6.27
68	2011-11-25	6.25
69	2015-11-13	6.25
70	2016-06-14	6.25
71	2008-10-10	6.14
72	2016-12-05	6.14
73	2016-10-18	6.06
74	2016-07-13	6.06
75	2016-05-27	6.06
76	2017-02-15	6.02
77	2009-08-06	5.91
78	2016-06-02	5.88
79	2015-09-03	5.88
80	2012-04-25	5.88
81	2010-02-10	5.80
82	2020-04-06	5.77
83	2014-08-08	5.76
84	2022-09-21	5.70
85	2011-03-07	5.64
86	2008-10-27	5.64
87	2020-04-03	5.53
88	2012-05-02	5.48
89	2012-12-07	5.45
90	2017-01-24	5.41
91	2016-05-04	5.41
92	2015-02-03	5.30
93	2008-11-07	5.26
94	2012-04-26	5.19
95	2012-01-06	5.17
96	2019-03-12	5.14
97	2016-08-16	5.13
98	2012-04-27	5.13
99	2016-07-26	5.13
100	2016-08-19	5.13

Worst after-hours sessions of ALBO

This table shows the worst 100 after-hours sessions of ALBO.

Position	Date	Percentage
1	2008-09-05	-65.08
2	2010-10-29	-50.69
3	2022-08-15	-22.50
4	2011-08-05	-20.30
5	2015-08-13	-15.79
6	2011-02-03	-11.89
7	2020-03-13	-11.34
8	2012-06-11	-10.98
9	2020-01-29	-10.62
10	2021-11-03	-9.33
11	2013-09-06	-8.75
12	2022-11-08	-8.62
13	2010-08-23	-8.14
14	2016-11-22	-7.91
15	2020-03-11	-7.49
16	2016-02-11	-7.41
17	2017-03-01	-7.34
18	2022-05-16	-7.28
19	2017-10-13	-7.26
20	2007-11-20	-7.03
21	2022-02-04	-6.94
22	2008-10-23	-6.86
23	2016-10-31	-6.56
24	2015-12-18	-6.45
25	2007-08-13	-6.44
26	2016-11-30	-6.31
27	2015-11-11	-6.25
28	2016-12-20	-6.23
29	2010-11-01	-6.10
30	2011-12-01	-6.06
31	2020-08-18	-6.03
32	2011-12-07	-5.97
33	2015-09-14	-5.97
34	2015-12-31	-5.88
35	2015-08-20	-5.88
36	2016-06-10	-5.88
37	2016-11-21	-5.78
38	2016-03-15	-5.71
39	2012-05-22	-5.71
40	2017-08-21	-5.64
41	2020-03-17	-5.56
42	2015-06-26	-5.56
43	2011-11-17	-5.48
44	2015-09-28	-5.45
45	2012-05-03	-5.41
46	2012-09-06	-5.26
47	2008-11-28	-5.09
48	2011-09-09	-5.08
49	2011-09-02	-5.08
50	2008-08-22	-4.89
51	2016-05-03	-4.88
52	2016-05-09	-4.88
53	2017-08-24	-4.86
54	2016-10-28	-4.84
55	2011-09-26	-4.81
56	2016-09-20	-4.76
57	2012-05-31	-4.76
58	2016-08-02	-4.76
59	2015-09-25	-4.76
60	2015-01-08	-4.76
61	2022-04-07	-4.74
62	2012-06-05	-4.71
63	2008-04-10	-4.67
64	2020-03-31	-4.64
65	2019-05-08	-4.58
66	2007-05-24	-4.55
67	2016-12-06	-4.49
68	2015-09-11	-4.48
69	2016-08-29	-4.44
70	2017-06-14	-4.41
71	2011-12-09	-4.41
72	2008-02-06	-4.39
73	2020-03-06	-4.37
74	2008-11-10	-4.35
75	2012-05-21	-4.35
76	2015-09-21	-4.29
77	2011-02-25	-4.29
78	2007-05-21	-4.22
79	2012-06-15	-4.21
80	2008-05-08	-4.19
81	2011-11-18	-4.17
82	2016-10-20	-4.17
83	2012-09-21	-4.14
84	2021-05-10	-4.12
85	2020-04-14	-4.03
86	2017-05-10	-4.01
87	2008-09-10	-3.99
88	2015-07-06	-3.92
89	2017-09-01	-3.88
90	2016-01-19	-3.85
91	2011-11-04	-3.85
92	2014-12-16	-3.85
93	2016-02-08	-3.85
94	2016-12-15	-3.83
95	2007-06-12	-3.79
96	2008-11-17	-3.78
97	2008-01-18	-3.69
98	2020-02-21	-3.69
99	2018-09-20	-3.67
100	2022-02-10	-3.67

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:41:44

ALBO information

Full title

Albireo Pharma Inc
First trading day

2007-05-11
Last trading day

2023-02-23
Total trading days

3,976
Last close price

43.59 (+1.00%)
Market cap

707M
Stock Exchange

NasdaqCM
Sector

Health Care
Industry

Major Pharmaceuticals
ALBO CEO

Mr. Ronald Cooper
Full-time employees

55
Address

10 Post Office Square, Suite 502 South
Boston
MASSACHUSETTS
02109
Website

http://www.albireopharma.com/
Phone number

18574154774
Description

Albireo Pharma, Inc., a biopharmaceutical company, focuses on the development and commercialization of novel bile acid modulators to treat orphan pediatric liver diseases and gastrointestinal disorders. Its lead product candidate is odevixibat, an ileal bile acid transporter (IBAT) inhibitor that is in phase III clinical trial for treating patients with progressive familial intrahepatic cholestasis, as well as for treating biliary atresia, alagille syndrome, and other cholestatic liver diseases. The company is also developing Elobixibat for the treatment of chronic constipation and other functional diseases, and nonalcoholic steatohepatitis; and A3384 for the treatment of gastrointestinal diseases. It has a license agreement with EA Pharma for the development and commercialization of elobixibat. Albireo Pharma, Inc. is headquartered in Boston, Massachusetts.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

132 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...