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 31, 2021 133.20 135.49 133.20 133.88 334,075 +1.12(+0.84%)
Aug 30, 2021 129.97 132.95 129.97 132.76 202,526 +3.24(+2.50%)
Aug 27, 2021 126.82 130.45 126.49 129.52 148,596 +2.36(+1.86%)
Aug 26, 2021 127.47 130.11 127.16 127.16 213,992 +0.08(+0.06%)
Aug 25, 2021 125.24 127.91 123.86 127.08 157,693 +1.85(+1.48%)
Aug 24, 2021 125.28 125.28 125.28 125.23 144,609 +0.10(+0.08%)
Aug 23, 2021 123.67 125.72 122.60 125.13 352,813 +2.99(+2.45%)
Aug 20, 2021 120.43 122.57 120.20 122.14 187,683 +2.15(+1.79%)
Aug 19, 2021 123.76 125.41 119.31 119.99 224,815 -4.62(-3.71%)
Aug 18, 2021 125.38 126.31 124.06 124.61 150,659 -0.20(-0.16%)
Aug 17, 2021 121.13 125.06 121.13 124.81 257,939 +2.59(+2.12%)
Aug 16, 2021 122.00 123.22 120.31 122.22 129,709 -0.45(-0.37%)
Aug 13, 2021 123.45 124.35 122.41 122.67 60,006 -0.26(-0.21%)
Aug 12, 2021 123.11 124.46 120.64 122.93 276,539 -0.33(-0.27%)
Aug 11, 2021 124.30 124.30 122.42 123.26 115,642 -1.16(-0.93%)
Aug 10, 2021 125.56 126.55 123.20 124.42 191,400 -1.01(-0.81%)
Aug 09, 2021 124.76 126.98 121.97 125.43 139,047 +0.86(+0.69%)
Aug 06, 2021 128.16 128.25 122.03 124.57 232,833 -2.81(-2.21%)
Aug 05, 2021 127.36 128.49 124.64 127.38 251,914 +0.88(+0.70%)
Aug 04, 2021 122.25 127.09 122.25 126.50 261,450 +3.49(+2.84%)
Aug 03, 2021 124.66 124.66 121.76 123.01 428,530 -1.71(-1.37%)
Aug 02, 2021 125.00 127.14 124.56 124.72 303,090 -0.34(-0.27%)
Jul 30, 2021 126.47 128.95 124.69 125.06 288,816 -1.93(-1.52%)
Jul 29, 2021 125.00 128.75 124.37 126.99 248,055 +2.24(+1.80%)
Jul 28, 2021 117.77 125.58 116.77 124.75 311,276 +7.81(+6.68%)
Jul 27, 2021 119.85 121.57 115.13 116.94 265,735 -3.25(-2.70%)
Jul 26, 2021 122.25 123.74 119.85 120.19 295,180 -2.62(-2.13%)
Jul 23, 2021 122.70 123.81 120.76 122.81 123,154 +0.60(+0.49%)
Jul 22, 2021 121.22 122.80 120.33 122.21 171,640 +1.02(+0.84%)
Jul 21, 2021 121.14 121.81 118.70 121.19 242,460 -0.30(-0.25%)
Jul 20, 2021 118.60 121.89 117.90 121.49 343,359 +3.17(+2.68%)
Jul 19, 2021 115.47 119.74 115.09 118.32 294,504 +1.06(+0.90%)
Jul 16, 2021 115.65 118.39 114.56 117.26 192,721 +1.90(+1.65%)
Jul 15, 2021 115.29 117.11 113.49 115.36 242,955 +0.11(+0.10%)
Jul 14, 2021 116.23 116.66 114.86 115.25 293,551 -0.91(-0.78%)
Jul 13, 2021 117.28 118.55 115.18 116.16 323,368 -1.12(-0.95%)
Jul 12, 2021 120.04 122.46 117.19 117.28 351,503 -2.96(-2.46%)
Jul 09, 2021 119.58 121.69 118.02 120.24 177,897 +0.97(+0.81%)
Jul 08, 2021 117.62 121.46 116.89 119.27 405,855 -0.24(-0.20%)
Jul 07, 2021 127.76 127.76 118.40 119.51 591,468 -7.56(-5.95%)
Jul 06, 2021 125.65 127.14 122.58 127.07 435,325 +0.74(+0.59%)
Jul 02, 2021 129.19 129.40 126.19 126.33 362,588 -2.56(-1.99%)
Jul 01, 2021 125.96 129.31 124.33 128.89 420,796 +3.40(+2.71%)
Jun 30, 2021 124.56 125.94 123.07 125.49 453,677 +1.00(+0.80%)
Jun 29, 2021 126.82 127.12 122.03 124.49 283,184 -2.91(-2.28%)
Jun 28, 2021 128.43 129.75 126.59 127.40 340,248 +0.18(+0.14%)
Jun 25, 2021 123.92 127.71 123.34 127.22 519,223 +3.29(+2.65%)
Jun 24, 2021 123.22 124.95 122.39 123.93 290,791 +1.74(+1.42%)
Jun 23, 2021 124.49 125.62 122.14 122.19 173,494 -2.28(-1.83%)
Jun 22, 2021 128.11 128.46 123.75 124.47 293,100 -3.83(-2.99%)
Jun 21, 2021 128.69 129.83 127.00 128.30 165,315 +0.06(+0.05%)
Jun 18, 2021 127.07 129.00 125.13 128.24 579,944 +0.92(+0.72%)
Jun 17, 2021 126.87 128.28 125.44 127.32 174,311 +0.58(+0.46%)
Jun 16, 2021 128.84 129.87 125.92 126.74 153,253 -1.97(-1.53%)
Jun 15, 2021 130.32 130.96 127.16 128.71 245,161 -2.35(-1.79%)
Jun 14, 2021 133.85 135.06 130.15 131.06 248,150 -2.38(-1.78%)
Jun 11, 2021 131.48 133.60 130.87 133.44 243,139 +2.57(+1.96%)
Jun 10, 2021 126.78 131.10 125.95 130.87 240,808 +4.36(+3.45%)
Jun 09, 2021 125.00 127.55 124.54 126.51 150,431 +1.37(+1.09%)
Jun 08, 2021 127.96 127.96 123.66 125.14 150,729 -1.55(-1.22%)
Jun 07, 2021 124.49 128.08 124.00 126.69 350,720 +2.17(+1.74%)
Jun 04, 2021 124.30 125.56 122.00 124.52 258,661 +1.34(+1.09%)
Jun 03, 2021 123.41 125.01 122.28 123.18 203,801 -1.02(-0.82%)
Jun 02, 2021 130.45 130.47 123.63 124.20 476,443 -6.06(-4.65%)
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.