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 (%)
Aug 30, 2019 45.00 45.15 44.30 44.91 136,400 -0.08(-0.18%)
Aug 29, 2019 44.85 45.16 44.40 44.99 181,980 +0.65(+1.47%)
Aug 28, 2019 42.88 44.69 42.76 44.34 127,909 +1.19(+2.76%)
Aug 27, 2019 44.95 45.34 42.41 43.15 244,255 -1.80(-4.00%)
Aug 26, 2019 43.82 45.05 43.33 44.95 240,824 +1.38(+3.17%)
Aug 23, 2019 46.09 46.55 43.32 43.57 288,200 -2.64(-5.71%)
Aug 22, 2019 47.34 47.34 45.41 46.21 222,836 -1.12(-2.37%)
Aug 21, 2019 46.30 47.37 45.71 47.33 203,453 +1.57(+3.43%)
Aug 20, 2019 46.39 46.57 45.69 45.76 287,678 -0.75(-1.61%)
Aug 19, 2019 46.67 46.84 45.69 46.51 230,251 +0.51(+1.11%)
Aug 16, 2019 45.66 46.35 45.62 46.00 277,100 +0.98(+2.18%)
Aug 15, 2019 45.41 45.82 44.75 45.02 144,215 -0.34(-0.75%)
Aug 14, 2019 45.07 46.19 44.41 45.36 273,582 -0.63(-1.37%)
Aug 13, 2019 44.20 46.04 43.69 45.99 239,391 +1.67(+3.77%)
Aug 12, 2019 44.33 45.04 43.94 44.32 246,109 -0.14(-0.31%)
Aug 09, 2019 44.41 45.16 43.72 44.46 266,900 -0.12(-0.27%)
Aug 08, 2019 43.15 44.75 42.90 44.58 293,860 +1.78(+4.16%)
Aug 07, 2019 41.36 42.96 41.26 42.80 216,908 +0.71(+1.69%)
Aug 06, 2019 41.90 43.40 40.17 42.09 390,457 +0.60(+1.45%)
Aug 05, 2019 43.24 43.57 40.96 41.49 452,095 -2.55(-5.79%)
Aug 02, 2019 43.50 44.18 42.70 44.04 462,900 +0.17(+0.39%)
Aug 01, 2019 43.85 45.19 43.40 43.87 373,535 +0.21(+0.48%)
Jul 31, 2019 43.50 45.05 42.83 43.66 442,333 +0.37(+0.85%)
Jul 30, 2019 42.74 43.41 42.28 43.29 216,719 +0.34(+0.79%)
Jul 29, 2019 43.24 43.24 41.56 42.95 204,373 -0.27(-0.62%)
Jul 26, 2019 41.10 43.26 41.00 43.22 371,200 +2.26(+5.52%)
Jul 25, 2019 42.49 42.49 40.89 40.96 241,039 -1.52(-3.58%)
Jul 24, 2019 41.88 42.65 41.35 42.48 192,691 +0.45(+1.07%)
Jul 23, 2019 42.18 42.40 41.53 42.03 166,162 +0.03(+0.07%)
Jul 22, 2019 42.24 42.74 41.66 42.00 174,317 -0.33(-0.78%)
Jul 19, 2019 42.71 43.37 40.82 42.33 309,200 -0.56(-1.31%)
Jul 18, 2019 41.64 42.96 41.64 42.89 175,072 +1.15(+2.76%)
Jul 17, 2019 40.96 41.91 40.66 41.74 242,621 +0.74(+1.80%)
Jul 16, 2019 41.10 41.70 40.44 41.00 199,555 +0.03(+0.07%)
Jul 15, 2019 41.03 41.06 40.06 40.97 229,375 +0.11(+0.27%)
Jul 12, 2019 40.49 41.20 40.22 40.86 221,800 +0.30(+0.74%)
Jul 11, 2019 41.58 41.58 39.86 40.56 252,988 -0.93(-2.24%)
Jul 10, 2019 41.63 42.00 40.50 41.49 226,405 -0.06(-0.14%)
Jul 09, 2019 40.48 42.19 40.33 41.55 490,211 +0.84(+2.06%)
Jul 08, 2019 41.69 41.69 40.15 40.71 377,753 -1.11(-2.65%)
Jul 05, 2019 42.36 43.14 41.61 41.82 297,100 -0.78(-1.83%)
Jul 03, 2019 42.46 42.68 41.67 42.60 202,900 +0.35(+0.83%)
Jul 02, 2019 42.31 42.47 41.38 42.25 244,736 +0.02(+0.05%)
Jul 01, 2019 41.59 42.34 41.40 42.23 303,220 +1.15(+2.80%)
Jun 28, 2019 40.92 42.00 40.86 41.08 776,400 +0.16(+0.39%)
Jun 27, 2019 39.21 41.40 39.21 40.92 350,986 +1.90(+4.87%)
Jun 26, 2019 39.51 39.73 38.86 39.02 378,574 -0.58(-1.46%)
Jun 25, 2019 40.24 40.84 39.52 39.60 174,178 -0.54(-1.35%)
Jun 24, 2019 40.67 40.75 39.74 40.14 312,553 -0.04(-0.10%)
Jun 21, 2019 40.73 40.73 39.24 40.18 932,700 -0.67(-1.64%)
Jun 20, 2019 41.12 41.30 40.28 40.85 239,108 +0.93(+2.33%)
Jun 19, 2019 40.60 41.47 39.66 39.92 210,855 -0.70(-1.72%)
Jun 18, 2019 39.14 41.22 39.12 40.62 724,902 +2.26(+5.89%)
Jun 17, 2019 38.00 39.00 37.68 38.36 508,046 +0.73(+1.94%)
Jun 14, 2019 38.11 38.56 37.61 37.63 178,500 -0.58(-1.52%)
Jun 13, 2019 38.77 38.77 37.76 38.21 281,827 -0.49(-1.27%)
Jun 12, 2019 37.56 38.71 37.51 38.70 359,437 +1.18(+3.14%)
Jun 11, 2019 38.54 38.63 37.01 37.52 409,026 -0.53(-1.39%)
Jun 10, 2019 40.00 40.38 38.00 38.05 452,005 -1.63(-4.11%)
Jun 07, 2019 39.11 39.84 38.76 39.68 317,200 +0.93(+2.40%)
Jun 06, 2019 40.22 40.84 38.64 38.75 315,209 -1.62(-4.01%)
Jun 05, 2019 41.25 41.25 40.35 40.37 191,952 -0.67(-1.63%)
Jun 04, 2019 40.09 41.10 39.53 41.04 339,588 +1.35(+3.40%)
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.