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 (%)
Sep 28, 2018 56.91 57.75 56.52 57.23 259,600 +0.40(+0.70%)
Sep 27, 2018 56.97 57.61 55.76 56.83 181,290 +0.12(+0.21%)
Sep 26, 2018 58.28 58.47 56.55 56.71 185,196 -1.63(-2.79%)
Sep 25, 2018 58.02 58.50 57.28 58.34 568,679 +0.32(+0.55%)
Sep 24, 2018 56.45 58.37 56.01 58.02 584,080 +1.36(+2.40%)
Sep 21, 2018 58.66 59.59 56.66 56.66 1,035,400 -1.81(-3.10%)
Sep 20, 2018 56.39 59.57 54.16 58.47 879,367 +2.13(+3.78%)
Sep 19, 2018 53.44 56.76 53.44 56.34 666,758 +2.31(+4.28%)
Sep 18, 2018 55.00 55.25 52.49 54.03 727,031 +2.10(+4.04%)
Sep 17, 2018 52.10 52.31 51.00 51.93 260,162 -0.11(-0.21%)
Sep 14, 2018 51.15 52.31 51.04 52.04 254,400 +0.86(+1.68%)
Sep 13, 2018 50.23 52.86 50.23 51.18 331,402 +1.18(+2.36%)
Sep 12, 2018 51.28 52.14 49.70 50.00 483,081 -1.34(-2.61%)
Sep 11, 2018 51.36 52.29 50.92 51.34 291,174 -0.20(-0.39%)
Sep 10, 2018 51.09 51.99 50.58 51.54 307,164 +0.49(+0.96%)
Sep 07, 2018 50.98 51.79 50.74 51.05 140,900 -0.04(-0.08%)
Sep 06, 2018 52.40 52.70 50.25 51.09 375,954 -1.43(-2.72%)
Sep 05, 2018 51.48 52.89 51.26 52.52 140,544 +1.05(+2.04%)
Sep 04, 2018 53.67 54.08 51.04 51.47 303,845 -2.55(-4.72%)
Aug 31, 2018 54.02 54.02 54.02 0 +0.15(+0.28%)
Aug 30, 2018 53.10 54.22 53.10 53.87 309,878 +0.60(+1.13%)
Aug 29, 2018 50.25 53.48 50.25 53.27 402,226 +3.27(+6.54%)
Aug 28, 2018 50.25 50.45 49.38 50.00 219,143 +0.01(+0.02%)
Aug 27, 2018 50.11 50.11 49.55 49.99 184,773 +0.17(+0.34%)
Aug 24, 2018 49.42 50.10 49.22 49.82 201,000 +0.62(+1.26%)
Aug 23, 2018 48.34 49.96 47.79 49.20 543,726 +0.80(+1.66%)
Aug 22, 2018 48.45 48.93 47.96 48.40 194,772 -0.09(-0.20%)
Aug 21, 2018 48.33 48.99 47.90 48.49 262,812 +0.41(+0.85%)
Aug 20, 2018 48.57 48.93 47.56 48.08 183,185 -0.31(-0.64%)
Aug 17, 2018 48.04 48.50 47.48 48.39 187,400 +0.44(+0.92%)
Aug 16, 2018 47.97 49.22 47.07 47.95 289,455 +0.39(+0.82%)
Aug 15, 2018 47.26 47.61 46.07 47.56 335,426 -0.06(-0.13%)
Aug 14, 2018 47.51 48.89 47.48 47.62 205,723 +0.00(+0.00%)
Aug 13, 2018 47.55 48.77 46.80 47.62 360,969 +0.12(+0.25%)
Aug 10, 2018 46.27 47.97 45.80 47.50 255,100 +1.03(+2.22%)
Aug 09, 2018 46.95 48.17 46.02 46.47 253,019 -0.26(-0.56%)
Aug 08, 2018 46.44 47.64 45.95 46.73 395,167 +0.09(+0.19%)
Aug 07, 2018 44.20 46.95 43.87 46.64 330,234 +2.77(+6.31%)
Aug 06, 2018 43.02 44.00 42.70 43.87 315,332 +0.82(+1.90%)
Aug 03, 2018 44.37 44.37 40.85 43.05 374,400 -0.60(-1.37%)
Aug 02, 2018 43.46 43.99 43.21 43.65 242,707 +0.12(+0.28%)
Aug 01, 2018 43.56 44.15 43.17 43.53 278,742 -0.03(-0.07%)
Jul 31, 2018 42.21 43.69 41.51 43.56 351,241 +1.58(+3.76%)
Jul 30, 2018 42.13 42.50 41.01 41.98 461,555 -0.21(-0.50%)
Jul 27, 2018 43.67 43.67 42.00 42.19 394,400 -1.31(-3.01%)
Jul 26, 2018 44.55 43.28 43.50 290,836 -0.60(-1.36%)
Jul 25, 2018 45.86 46.11 43.83 44.10 341,543 -1.59(-3.48%)
Jul 24, 2018 46.95 47.30 44.73 45.69 694,308 -0.82(-1.76%)
Jul 23, 2018 46.74 47.69 45.47 46.51 419,168 -0.07(-0.15%)
Jul 20, 2018 46.29 46.75 45.38 46.58 469,780 +0.28(+0.60%)
Jul 19, 2018 46.18 46.41 44.87 46.30 383,602 -0.20(-0.43%)
Jul 18, 2018 46.21 46.72 44.50 46.50 244,643 +0.21(+0.45%)
Jul 17, 2018 45.96 46.78 45.41 46.29 283,383 +0.33(+0.72%)
Jul 16, 2018 46.10 46.71 44.31 45.96 388,630 +0.10(+0.22%)
Jul 13, 2018 46.64 44.69 45.86 344,118 -1.25(-2.65%)
Jul 12, 2018 48.27 48.95 46.88 47.11 457,574 -0.67(-1.40%)
Jul 11, 2018 48.01 48.80 47.45 47.78 454,845 -0.98(-2.01%)
Jul 10, 2018 49.70 49.97 47.85 48.76 1,638,591 +1.36(+2.87%)
Jul 09, 2018 46.93 47.69 46.19 47.40 333,405 +0.70(+1.50%)
Jul 06, 2018 46.46 46.97 45.52 46.70 423,471 +0.47(+1.02%)
Jul 05, 2018 46.82 47.51 45.05 46.23 411,386 -0.85(-1.81%)
Jul 03, 2018 47.08 47.08 47.08 0 -0.25(-0.53%)
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.