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, 2016 35.08 35.08 33.56 33.98 442,879 -1.02(-2.91%)
Jun 29, 2016 34.40 35.22 33.61 35.00 298,920 +1.11(+3.28%)
Jun 28, 2016 32.66 34.00 32.30 33.89 326,294 +2.05(+6.44%)
Jun 27, 2016 33.15 33.38 31.55 31.84 336,723 -1.62(-4.84%)
Jun 24, 2016 33.19 34.42 32.67 33.46 806,889 -1.58(-4.51%)
Jun 23, 2016 33.99 35.21 33.50 35.04 372,001 +1.48(+4.41%)
Jun 22, 2016 33.80 35.02 33.19 33.56 305,060 -0.17(-0.50%)
Jun 21, 2016 35.09 35.09 33.25 33.73 307,377 -1.14(-3.27%)
Jun 20, 2016 34.92 35.70 34.19 34.87 222,528 +0.49(+1.43%)
Jun 17, 2016 36.42 36.42 34.25 34.38 606,901 -1.92(-5.29%)
Jun 16, 2016 36.38 36.53 35.34 36.30 255,393 -0.50(-1.36%)
Jun 15, 2016 36.18 37.04 35.54 36.80 340,958 +1.04(+2.91%)
Jun 14, 2016 34.97 36.24 34.64 35.76 411,098 +0.85(+2.43%)
Jun 13, 2016 34.95 36.11 33.70 34.91 413,319 -0.53(-1.50%)
Jun 10, 2016 34.00 35.94 33.26 35.44 507,295 +0.94(+2.72%)
Jun 09, 2016 35.83 36.07 34.15 34.50 309,548 -1.66(-4.59%)
Jun 08, 2016 35.84 36.40 35.00 36.16 265,304 +0.40(+1.12%)
Jun 07, 2016 36.68 37.67 35.66 35.76 271,661 -1.29(-3.48%)
Jun 06, 2016 36.24 37.56 35.48 37.05 389,040 +0.86(+2.38%)
Jun 03, 2016 36.99 36.99 34.89 36.19 356,500 -1.04(-2.79%)
Jun 02, 2016 33.76 37.28 33.76 37.23 408,809 +3.33(+9.82%)
Jun 01, 2016 34.09 34.56 33.36 33.90 411,967 -0.31(-0.91%)
May 31, 2016 34.15 34.41 33.50 34.21 464,281 +0.32(+0.94%)
May 27, 2016 34.35 33.89 33.89 33.89 293,700 -0.46(-1.34%)
May 26, 2016 34.72 34.79 34.16 34.35 370,584 -0.43(-1.24%)
May 25, 2016 34.79 34.89 34.01 34.78 419,820 +0.31(+0.90%)
May 24, 2016 34.06 34.83 33.51 34.47 374,362 +0.41(+1.20%)
May 23, 2016 33.73 34.78 33.53 34.06 318,625 +0.38(+1.13%)
May 20, 2016 33.15 33.73 32.74 33.68 303,962 +0.73(+2.22%)
May 19, 2016 32.64 33.30 32.07 32.95 394,057 +0.06(+0.18%)
May 18, 2016 31.80 33.33 31.80 32.89 343,504 +0.85(+2.65%)
May 17, 2016 32.45 32.99 31.81 32.04 356,569 -0.18(-0.56%)
May 16, 2016 29.60 32.40 29.41 32.22 386,454 +2.85(+9.70%)
May 13, 2016 28.57 29.60 28.35 29.37 198,173 +0.80(+2.80%)
May 12, 2016 29.91 29.91 28.00 28.57 265,923 -1.16(-3.90%)
May 11, 2016 31.45 31.82 29.68 29.73 239,259 -1.86(-5.89%)
May 10, 2016 30.93 31.67 30.25 31.59 315,628 +0.79(+2.56%)
May 09, 2016 29.36 31.22 29.36 30.80 258,231 +1.37(+4.66%)
May 06, 2016 30.28 30.88 27.01 29.43 917,025 -0.76(-2.52%)
May 05, 2016 28.59 31.94 28.59 30.19 881,050 +2.69(+9.78%)
May 04, 2016 28.12 28.33 26.72 27.50 457,490 -0.83(-2.93%)
May 03, 2016 29.95 30.35 28.23 28.33 387,609 -2.00(-6.59%)
May 02, 2016 30.05 30.46 28.53 30.33 364,672 +0.38(+1.27%)
Apr 29, 2016 29.93 30.21 29.13 29.95 311,285 -0.16(-0.53%)
Apr 28, 2016 30.36 31.66 29.76 30.11 215,835 -0.59(-1.92%)
Apr 27, 2016 31.34 31.66 30.30 30.70 276,091 -0.33(-1.06%)
Apr 26, 2016 31.35 31.86 30.32 31.03 255,101 -0.42(-1.34%)
Apr 25, 2016 32.28 33.70 31.14 31.45 456,430 -0.75(-2.33%)
Apr 22, 2016 31.66 32.48 30.90 32.20 168,192 +0.52(+1.64%)
Apr 21, 2016 30.28 31.76 30.02 31.68 301,878 +1.24(+4.07%)
Apr 20, 2016 29.93 31.08 29.25 30.44 611,535 +1.26(+4.32%)
Apr 19, 2016 31.48 31.48 28.84 29.18 323,727 -2.29(-7.28%)
Apr 18, 2016 31.12 31.60 30.13 31.47 270,457 +0.24(+0.77%)
Apr 15, 2016 31.29 31.60 30.15 31.23 167,894 -0.21(-0.67%)
Apr 14, 2016 31.69 32.35 30.88 31.44 169,012 -0.28(-0.88%)
Apr 13, 2016 31.89 31.93 30.39 31.72 205,341 +0.30(+0.95%)
Apr 12, 2016 30.87 31.53 28.97 31.42 319,678 +0.94(+3.08%)
Apr 11, 2016 31.46 32.45 30.25 30.48 313,033 -0.78(-2.50%)
Apr 08, 2016 32.19 32.54 30.88 31.26 482,593 -0.19(-0.60%)
Apr 07, 2016 31.36 32.38 30.02 31.45 530,308 -0.47(-1.47%)
Apr 06, 2016 29.96 32.00 29.76 31.92 498,586 +2.02(+6.76%)
Apr 05, 2016 28.74 30.33 28.60 29.90 424,405 +0.69(+2.36%)
Apr 04, 2016 27.36 29.67 27.02 29.21 454,843 +1.87(+6.84%)
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.