Albireo Pharma, Inc.
ALBONASDAQHealthcare
$44.15
+$0.00(+0.00%)
Market Cap$915887335
P/E Ratio—
52W High$45.23
52W Low$16.02
Albireo Pharma, Inc.（ALBO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
albo · 日线历史（复权）· FMP · 截至 2023年3月2日
5-Year High5Y
$45.23
Feb 3, 2023
-2.4% from here
5-Year Low5Y
$16.02
Sep 7, 2022
+175.6% from low
IPO Priceadj.
—
May 11, 2007
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$32.30
Jun 9, 2021
+36.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ALBO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 2, 2023 | $44.90 | $44.90 | $43.99 | $44.15 | $44.15 | 1.2M | -1.67% |
| Mar 1, 2023 | $44.65 | $44.74 | $43.95 | $44.25 | $44.25 | 1.9M | -0.90% |
| Feb 28, 2023 | $44.32 | $44.58 | $44.32 | $44.55 | $44.55 | 259K | +0.52% |
| Feb 27, 2023 | $43.71 | $44.41 | $43.56 | $44.38 | $44.38 | 261K | +1.53% |
| Feb 24, 2023 | $43.56 | $43.88 | $43.53 | $43.61 | $43.61 | 183K | +0.11% |
| Feb 23, 2023 | $43.61 | $43.83 | $43.31 | $43.59 | $43.59 | 241K | -0.05% |
| Feb 22, 2023 | $43.77 | $44.14 | $43.48 | $43.50 | $43.50 | 806K | -0.62% |
| Feb 21, 2023 | $43.83 | $43.94 | $43.52 | $43.76 | $43.76 | 2.5M | -0.16% |
| Feb 17, 2023 | $44.15 | $44.15 | $43.64 | $43.73 | $43.73 | 1.6M | -0.95% |
| Feb 16, 2023 | $44.15 | $44.20 | $43.95 | $44.06 | $44.06 | 546K | -0.20% |
| Feb 15, 2023 | $44.20 | $44.26 | $44.12 | $44.18 | $44.18 | 496K | -0.05% |
| Feb 14, 2023 | $44.16 | $44.47 | $44.14 | $44.29 | $44.29 | 229K | +0.29% |
| Feb 13, 2023 | $44.17 | $44.28 | $44.02 | $44.19 | $44.19 | 307K | +0.05% |
| Feb 10, 2023 | $44.20 | $44.47 | $43.92 | $44.33 | $44.33 | 487K | +0.29% |
| Feb 9, 2023 | $44.31 | $44.55 | $44.02 | $44.16 | $44.16 | 223K | -0.34% |
| Feb 8, 2023 | $44.52 | $44.55 | $44.15 | $44.23 | $44.23 | 234K | -0.65% |
| Feb 7, 2023 | $44.46 | $44.74 | $44.40 | $44.59 | $44.59 | 178K | +0.29% |
| Feb 6, 2023 | $44.80 | $45.13 | $44.38 | $44.59 | $44.59 | 227K | -0.47% |
| Feb 3, 2023 | $44.15 | $45.23 | $44.15 | $44.95 | $44.95 | 511K | +1.81% |
| Feb 2, 2023 | $44.61 | $44.71 | $43.97 | $44.55 | $44.55 | 222K | -0.13% |
Showing 1–20 of 436 records
Annual Stock Price Performance · ALBO
Jan 1 → Dec 31 · 3 years2023+102.5%$21.80 → $44.15
+102.5%
2022-10.3%$24.10 → $21.61
-10.3%
2021-27.5%$32.14 → $23.29
-27.5%
Best Year2023 · +102.5%
Worst Year2021 · -27.5%
Positive Years1 / 3
Avg Annual Return+21.6%
3Y Total Return+37.4%
3Y CAGR~+11.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ALBO?
If you invested $1,000 in ALBO 5 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,367
Total Return+36.7%
CAGR~+6.4% / yr
Profit+$367
Based on Jun 9, 2021 · $32.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Albireo Pharma, Inc.（ALBO）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $44.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALBO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALBO 历史股价FMP 日线复权 OHLCV