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 (%)
May 31, 2019 40.39 40.92 39.83 39.89 210,200 -0.80(-1.97%)
May 30, 2019 41.63 41.83 40.38 40.69 206,149 -0.64(-1.55%)
May 29, 2019 41.61 41.90 40.87 41.33 234,428 -0.71(-1.69%)
May 28, 2019 42.14 42.45 41.83 42.04 238,221 -0.02(-0.05%)
May 24, 2019 41.92 42.63 41.60 42.06 218,900 +0.49(+1.18%)
May 23, 2019 42.90 42.90 41.28 41.57 464,547 -1.68(-3.88%)
May 22, 2019 42.75 43.36 41.74 43.25 270,661 +0.35(+0.82%)
May 21, 2019 41.28 43.00 41.19 42.90 268,593 +1.89(+4.61%)
May 20, 2019 41.37 41.76 40.91 41.01 276,592 -0.75(-1.80%)
May 17, 2019 41.49 42.64 41.49 41.76 214,500 -0.16(-0.38%)
May 16, 2019 42.31 43.10 41.67 41.92 263,863 -0.19(-0.45%)
May 15, 2019 41.90 42.31 41.56 42.11 256,756 +0.07(+0.17%)
May 14, 2019 40.96 42.24 40.44 42.04 285,976 +1.39(+3.42%)
May 13, 2019 40.15 41.20 40.15 40.65 566,045 -0.83(-2.00%)
May 10, 2019 40.77 41.77 40.22 41.48 309,600 -0.03(-0.07%)
May 09, 2019 40.75 41.90 40.38 41.51 238,171 +0.47(+1.15%)
May 08, 2019 40.39 41.88 39.89 41.04 199,934 +0.62(+1.53%)
May 07, 2019 41.38 41.83 39.88 40.42 233,175 -1.35(-3.23%)
May 06, 2019 40.50 41.94 40.26 41.77 202,117 +0.28(+0.67%)
May 03, 2019 39.50 41.51 39.50 41.49 273,300 +1.00(+2.47%)
May 02, 2019 39.88 40.51 39.50 40.49 176,149 +0.51(+1.28%)
May 01, 2019 40.80 40.99 39.94 39.98 260,102 -0.75(-1.84%)
Apr 30, 2019 41.30 41.89 40.26 40.73 337,070 -0.59(-1.43%)
Apr 29, 2019 41.64 42.08 41.28 41.32 125,116 -0.41(-0.98%)
Apr 26, 2019 41.16 41.74 40.86 41.73 120,300 +0.58(+1.41%)
Apr 25, 2019 40.31 41.30 39.99 41.15 120,225 +0.61(+1.50%)
Apr 24, 2019 41.50 41.75 40.52 40.54 214,493 -1.01(-2.43%)
Apr 23, 2019 39.94 41.96 39.23 41.55 490,049 +1.49(+3.72%)
Apr 22, 2019 40.82 40.82 39.26 40.06 298,727 +0.37(+0.93%)
Apr 18, 2019 40.37 40.84 38.65 39.69 401,200 -0.78(-1.93%)
Apr 17, 2019 42.84 43.44 40.21 40.47 535,596 -2.30(-5.38%)
Apr 16, 2019 42.79 43.60 42.38 42.77 236,285 +0.27(+0.64%)
Apr 15, 2019 42.82 43.26 42.23 42.50 279,540 -0.19(-0.45%)
Apr 12, 2019 43.66 43.82 42.37 42.69 334,200 -0.73(-1.68%)
Apr 11, 2019 44.83 44.83 43.40 43.42 322,719 -1.32(-2.95%)
Apr 10, 2019 43.77 45.30 43.77 44.74 436,923 +0.98(+2.24%)
Apr 09, 2019 45.46 45.77 43.56 43.76 389,553 -1.91(-4.18%)
Apr 08, 2019 46.70 47.24 45.19 45.67 295,621 -1.25(-2.66%)
Apr 05, 2019 46.33 47.17 46.15 46.92 303,900 +0.66(+1.43%)
Apr 04, 2019 46.96 47.35 45.72 46.26 182,805 -0.67(-1.43%)
Apr 03, 2019 47.48 47.67 46.42 46.93 242,714 +0.03(+0.06%)
Apr 02, 2019 47.29 48.11 46.66 46.90 199,299 -0.02(-0.04%)
Apr 01, 2019 46.97 47.35 46.18 46.92 261,323 +0.35(+0.75%)
Mar 29, 2019 45.33 47.02 44.86 46.57 405,200 +1.55(+3.44%)
Mar 28, 2019 44.11 45.18 43.95 45.02 185,580 +1.00(+2.27%)
Mar 27, 2019 45.17 45.47 43.92 44.02 246,872 -1.37(-3.02%)
Mar 26, 2019 45.01 45.72 44.59 45.39 226,999 +0.51(+1.14%)
Mar 25, 2019 44.20 45.12 43.39 44.88 228,787 +0.72(+1.63%)
Mar 22, 2019 46.87 47.37 44.10 44.16 359,000 -2.91(-6.18%)
Mar 21, 2019 44.86 47.13 44.62 47.07 321,480 +1.84(+4.07%)
Mar 20, 2019 46.34 46.67 44.59 45.23 268,538 -1.04(-2.25%)
Mar 19, 2019 47.02 47.24 46.05 46.27 190,691 -0.64(-1.36%)
Mar 18, 2019 46.94 47.98 46.29 46.91 333,495 -0.22(-0.47%)
Mar 15, 2019 46.44 47.60 46.18 47.13 1,422,100 +0.95(+2.06%)
Mar 14, 2019 46.60 47.06 46.03 46.18 305,240 -0.45(-0.97%)
Mar 13, 2019 45.86 46.92 45.48 46.63 250,775 +0.90(+1.97%)
Mar 12, 2019 46.38 46.64 45.47 45.73 203,697 -0.65(-1.40%)
Mar 11, 2019 44.25 46.42 44.25 46.38 366,814 +2.42(+5.51%)
Mar 08, 2019 43.72 44.32 43.35 43.96 254,400 -0.18(-0.41%)
Mar 07, 2019 44.11 44.87 43.23 44.14 315,924 -0.04(-0.09%)
Mar 06, 2019 46.30 46.92 44.08 44.18 477,725 -2.07(-4.48%)
Mar 05, 2019 46.25 47.25 45.80 46.25 460,949 +0.01(+0.02%)
Mar 04, 2019 46.23 46.84 44.97 46.24 510,795 +0.30(+0.65%)
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.