Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acceleron Pharma (NQ: XLRN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 27.54 28.59 27.42 28.03 275,078 +0.55(+2.00%)
Oct 28, 2016 27.77 28.12 26.78 27.48 269,095 -0.52(-1.86%)
Oct 27, 2016 27.48 29.19 27.46 28.00 644,307 +1.08(+4.01%)
Oct 26, 2016 27.69 27.98 26.43 26.92 198,280 -0.72(-2.60%)
Oct 25, 2016 28.35 28.44 27.57 27.64 182,045 -0.61(-2.16%)
Oct 24, 2016 29.39 29.40 28.23 28.25 211,098 -0.95(-3.25%)
Oct 21, 2016 30.04 30.23 29.11 29.20 152,968 -0.99(-3.28%)
Oct 20, 2016 29.86 30.41 29.55 30.19 249,670 +0.25(+0.84%)
Oct 19, 2016 30.06 30.19 29.52 29.94 224,937 -0.08(-0.27%)
Oct 18, 2016 30.28 30.52 29.81 30.02 124,351 +0.16(+0.54%)
Oct 17, 2016 29.73 30.16 29.09 29.86 178,232 +0.12(+0.40%)
Oct 14, 2016 30.64 30.64 29.74 29.74 301,790 -0.60(-1.98%)
Oct 13, 2016 30.35 31.07 30.01 30.34 259,381 -0.42(-1.37%)
Oct 12, 2016 33.69 33.69 30.75 30.76 226,206 -2.97(-8.81%)
Oct 11, 2016 34.59 35.17 33.48 33.73 331,250 -1.33(-3.79%)
Oct 10, 2016 33.89 35.33 33.78 35.06 243,072 +1.59(+4.75%)
Oct 07, 2016 34.00 34.00 32.96 33.47 289,775 -0.48(-1.41%)
Oct 06, 2016 35.68 35.68 33.84 33.95 211,288 -2.27(-6.27%)
Oct 05, 2016 35.38 36.48 35.16 36.22 316,267 +0.91(+2.58%)
Oct 04, 2016 35.64 36.22 34.29 35.31 124,251 -0.25(-0.70%)
Oct 03, 2016 36.00 36.02 34.75 35.56 243,842 -0.63(-1.74%)
Sep 30, 2016 36.76 37.34 36.01 36.19 379,841 -0.22(-0.60%)
Sep 29, 2016 39.35 39.35 36.29 36.41 533,595 -3.17(-8.01%)
Sep 28, 2016 40.52 40.52 38.77 39.58 307,073 -0.89(-2.20%)
Sep 27, 2016 39.11 40.70 38.91 40.47 260,185 +1.32(+3.37%)
Sep 26, 2016 39.21 39.53 38.64 39.15 242,932 -0.35(-0.89%)
Sep 23, 2016 40.00 40.33 38.99 39.50 274,918 -0.50(-1.25%)
Sep 22, 2016 38.42 40.38 38.12 40.00 441,282 +1.88(+4.93%)
Sep 21, 2016 37.77 38.40 36.98 38.12 385,598 +0.64(+1.71%)
Sep 20, 2016 36.85 37.67 36.33 37.48 381,412 +0.98(+2.68%)
Sep 19, 2016 34.84 37.20 34.45 36.50 396,019 +1.99(+5.77%)
Sep 16, 2016 33.40 34.60 32.45 34.51 419,817 +1.00(+2.98%)
Sep 15, 2016 34.22 34.42 32.72 33.51 290,958 -0.90(-2.62%)
Sep 14, 2016 33.23 34.58 33.23 34.41 330,025 +1.25(+3.79%)
Sep 13, 2016 32.64 33.46 31.52 33.16 327,466 +0.59(+1.80%)
Sep 12, 2016 31.24 32.66 31.24 32.57 269,506 +1.17(+3.73%)
Sep 09, 2016 32.09 32.46 30.97 31.40 471,243 -0.92(-2.85%)
Sep 08, 2016 31.65 32.48 30.29 32.32 132,374 +0.64(+2.02%)
Sep 07, 2016 32.00 32.20 31.18 31.68 275,225 -0.34(-1.06%)
Sep 06, 2016 31.06 32.65 30.82 32.02 280,162 +1.18(+3.83%)
Sep 02, 2016 30.38 30.84 30.84 30.84 131,700 +0.59(+1.95%)
Sep 01, 2016 30.03 30.80 29.88 30.25 135,679 +0.24(+0.80%)
Aug 31, 2016 30.15 30.77 29.26 30.01 281,767 -0.31(-1.02%)
Aug 30, 2016 30.26 30.84 30.11 30.32 85,048 +0.04(+0.13%)
Aug 29, 2016 30.33 30.51 29.62 30.28 124,531 +0.07(+0.23%)
Aug 26, 2016 29.78 30.55 29.40 30.21 148,323 +0.56(+1.89%)
Aug 25, 2016 29.98 30.54 29.06 29.65 274,950 -0.21(-0.70%)
Aug 24, 2016 30.80 32.15 29.72 29.86 365,258 -1.05(-3.40%)
Aug 23, 2016 30.91 31.25 30.78 30.91 196,059 +0.14(+0.45%)
Aug 22, 2016 30.00 30.80 30.00 30.77 214,788 +0.92(+3.08%)
Aug 19, 2016 30.00 31.97 29.56 29.85 242,509 -0.15(-0.50%)
Aug 18, 2016 30.05 30.26 29.77 30.00 212,788 -0.01(-0.03%)
Aug 17, 2016 29.71 30.26 29.48 30.01 186,666 +0.30(+1.01%)
Aug 16, 2016 29.99 30.12 29.46 29.71 228,355 -0.44(-1.46%)
Aug 15, 2016 30.00 30.74 29.86 30.15 176,185 +0.16(+0.53%)
Aug 12, 2016 29.39 30.01 29.20 29.99 123,533 +0.51(+1.73%)
Aug 11, 2016 29.07 29.54 28.29 29.48 236,579 +0.64(+2.22%)
Aug 10, 2016 30.02 30.02 28.82 28.84 177,279 -1.21(-4.03%)
Aug 09, 2016 30.50 30.52 29.28 30.05 223,789 -0.32(-1.05%)
Aug 08, 2016 33.02 33.52 30.33 30.37 314,762 -2.60(-7.89%)
Aug 05, 2016 33.57 33.83 32.66 32.97 245,614 -0.16(-0.48%)
Aug 04, 2016 31.78 34.28 31.45 33.13 405,338 -0.93(-2.73%)
Aug 03, 2016 32.93 34.12 32.55 34.06 255,538 +1.05(+3.18%)
Aug 02, 2016 34.38 35.10 32.50 33.01 329,886 -1.39(-4.04%)
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.