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 (%)
Jun 30, 2014 34.22 34.88 33.33 33.97 325,701 -0.50(-1.45%)
Jun 27, 2014 34.59 35.10 34.41 34.47 1,590,921 -0.31(-0.89%)
Jun 26, 2014 34.79 35.10 34.36 34.78 178,429 +0.11(+0.32%)
Jun 25, 2014 33.35 35.00 33.03 34.67 173,607 +1.17(+3.49%)
Jun 24, 2014 34.47 35.32 33.37 33.50 189,387 -1.11(-3.21%)
Jun 23, 2014 34.70 35.91 34.48 34.61 243,394 -0.16(-0.46%)
Jun 20, 2014 34.52 35.15 33.87 34.77 425,128 +0.43(+1.25%)
Jun 19, 2014 34.86 34.97 33.71 34.34 173,785 -0.24(-0.69%)
Jun 18, 2014 34.13 34.85 34.00 34.58 280,474 +0.48(+1.41%)
Jun 17, 2014 32.74 34.36 31.89 34.10 360,209 +1.22(+3.71%)
Jun 16, 2014 34.08 34.23 31.75 32.88 440,419 -1.00(-2.95%)
Jun 13, 2014 34.16 34.63 33.01 33.88 289,137 -0.36(-1.05%)
Jun 12, 2014 32.43 34.54 31.92 34.24 383,216 +1.59(+4.87%)
Jun 11, 2014 33.45 33.88 32.15 32.65 273,253 -1.05(-3.12%)
Jun 10, 2014 32.17 34.07 31.79 33.70 403,087 +2.98(+9.70%)
Jun 06, 2014 30.40 31.01 30.21 30.72 282,633 +0.49(+1.62%)
Jun 05, 2014 30.12 30.95 29.93 30.23 497,748 +0.29(+0.97%)
Jun 04, 2014 29.83 30.23 29.61 29.94 184,964 -0.06(-0.20%)
Jun 03, 2014 29.49 30.10 29.10 30.00 335,933 +0.00(+0.00%)
Jun 02, 2014 29.61 30.13 29.02 30.00 231,934 +0.32(+1.08%)
May 30, 2014 30.34 30.47 29.02 29.68 337,148 -0.53(-1.75%)
May 29, 2014 31.20 31.55 29.96 30.21 350,586 -0.73(-2.36%)
May 28, 2014 31.00 31.24 30.65 30.94 478,746 -0.06(-0.19%)
May 27, 2014 30.76 31.26 30.28 31.00 192,635 +0.34(+1.11%)
May 23, 2014 30.64 30.66 30.66 30.66 120,200 -1.00(-3.16%)
May 22, 2014 29.61 31.75 28.59 31.66 412,844 +2.23(+7.58%)
May 21, 2014 31.78 32.75 28.53 29.43 373,557 -2.33(-7.34%)
May 20, 2014 31.51 32.91 31.43 31.76 326,427 +0.24(+0.76%)
May 19, 2014 31.68 32.65 31.00 31.52 379,390 -0.46(-1.44%)
May 16, 2014 31.77 32.37 31.27 31.98 425,733 +0.42(+1.33%)
May 15, 2014 32.32 32.40 30.95 31.56 377,096 -0.19(-0.60%)
May 14, 2014 32.73 33.34 31.53 31.75 295,245 -0.99(-3.02%)
May 13, 2014 32.72 34.99 32.18 32.74 199,570 +0.09(+0.28%)
May 12, 2014 31.78 33.16 31.71 32.65 277,280 +0.78(+2.45%)
May 09, 2014 31.93 32.70 31.00 31.87 370,899 -0.23(-0.72%)
May 08, 2014 32.01 33.05 31.46 32.10 194,653 -0.59(-1.80%)
May 07, 2014 31.72 33.20 30.37 32.69 445,007 +1.52(+4.88%)
May 06, 2014 33.28 33.65 31.12 31.17 183,284 -2.20(-6.59%)
May 05, 2014 33.25 35.37 32.64 33.37 263,520 -0.33(-0.98%)
May 02, 2014 34.13 34.31 33.09 33.70 192,348 -0.46(-1.35%)
May 01, 2014 34.03 34.49 32.56 34.16 135,794 -0.19(-0.55%)
Apr 30, 2014 33.46 34.48 32.60 34.35 201,267 +0.65(+1.93%)
Apr 29, 2014 32.50 33.86 32.08 33.70 178,599 +1.28(+3.95%)
Apr 28, 2014 32.74 32.74 30.80 32.42 340,898 -0.08(-0.25%)
Apr 25, 2014 32.38 32.62 30.72 32.50 284,438 +0.65(+2.04%)
Apr 24, 2014 33.63 35.19 30.00 31.85 1,931,784 -1.57(-4.70%)
Apr 23, 2014 35.00 35.26 33.06 33.42 206,555 -1.59(-4.54%)
Apr 22, 2014 35.75 36.86 34.66 35.01 420,309 -1.36(-3.74%)
Apr 21, 2014 38.08 38.53 35.77 36.37 154,752 -2.04(-5.31%)
Apr 17, 2014 38.02 38.41 38.41 38.41 224,600 +0.61(+1.61%)
Apr 16, 2014 34.72 38.17 34.49 37.80 353,616 +3.30(+9.57%)
Apr 15, 2014 37.22 37.42 33.61 34.50 262,570 -2.66(-7.16%)
Apr 14, 2014 36.84 38.50 35.63 37.16 299,095 +0.62(+1.70%)
Apr 11, 2014 36.24 38.12 34.87 36.54 308,713 -0.17(-0.46%)
Apr 10, 2014 38.44 38.44 36.02 36.71 618,399 -1.12(-2.96%)
Apr 09, 2014 36.30 38.01 35.92 37.83 174,469 +1.82(+5.05%)
Apr 08, 2014 36.46 36.78 35.80 36.01 631,288 -0.36(-0.99%)
Apr 07, 2014 35.62 36.81 35.09 36.37 410,220 +0.41(+1.14%)
Apr 04, 2014 37.41 37.41 34.56 35.96 213,806 -1.20(-3.23%)
Apr 03, 2014 38.00 38.53 35.53 37.16 363,050 -1.17(-3.05%)
Apr 02, 2014 38.00 42.24 37.40 38.33 974,596 +4.46(+13.17%)
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.