Date	Open	High	Low	Close	Volume	Change (%)
Nov 19, 2021				178.75	0	-0.93(-0.52%)
Nov 18, 2021	179.71	179.71	179.66	179.68	1,025,305	+0.00(+0.00%)
Nov 17, 2021	179.90	179.94	179.52	179.68	6,009,272	+5.70(+3.28%)
Nov 16, 2021	173.31	174.50	173.17	173.98	840,944	+0.48(+0.28%)
Nov 15, 2021	173.50	174.65	173.43	173.50	496,671	+0.39(+0.23%)
Nov 12, 2021	173.30	173.93	172.85	173.11	834,441	-0.19(-0.11%)
Nov 11, 2021	173.33	173.80	173.13	173.30	480,872	+0.30(+0.17%)
Nov 10, 2021	174.25			173.00	1,441,834	-0.99(-0.57%)
Nov 09, 2021	174.52	174.89	173.87	173.99	426,691	+0.28(+0.16%)
Nov 08, 2021	173.50	174.50	173.49	173.71	404,101	+0.33(+0.19%)
Nov 05, 2021	174.02	174.25	172.97	173.38	520,120	-0.35(-0.20%)
Nov 04, 2021	172.83	174.35	172.83	173.73	376,351	+0.70(+0.40%)
Nov 03, 2021	172.68	173.26	172.68	173.03	660,281	+0.35(+0.20%)
Nov 02, 2021	173.88	173.89	172.50	172.68	925,242	-1.19(-0.68%)
Nov 01, 2021	174.00	174.08	173.33	173.87	759,358	-0.31(-0.18%)
Oct 29, 2021	173.91	174.74	173.26	174.18	710,273	-0.06(-0.03%)
Oct 28, 2021	174.35		173.25	174.24	1,084,378	+0.44(+0.25%)
Oct 27, 2021	173.78	174.51	173.30	173.80	594,906	+0.02(+0.01%)
Oct 26, 2021	173.73			173.78	245,755	+0.00(+0.00%)
Oct 25, 2021	174.41			173.78	335,704	-0.17(-0.10%)
Oct 22, 2021	174.23	174.42	173.50	173.95	196,871	+0.20(+0.12%)
Oct 21, 2021	174.00	174.35	173.10	173.75	633,929	+1.24(+0.72%)
Oct 20, 2021	173.77	174.25	172.25	172.51	499,835	-1.23(-0.71%)
Oct 19, 2021	173.04	174.30	173.04	173.74	363,155	+0.80(+0.46%)
Oct 18, 2021	173.25	174.40	172.85	172.94	611,183	+0.00(+0.00%)
Oct 15, 2021	172.93	173.55	171.91	172.94	408,525	+0.86(+0.50%)
Oct 14, 2021	173.75	174.86	172.02	172.08	1,123,567	-0.51(-0.30%)
Oct 13, 2021	173.75	174.29	172.23	172.59	1,074,534	-1.19(-0.68%)
Oct 12, 2021	175.34	179.49	173.28	173.78	2,481,438	-1.21(-0.69%)
Oct 11, 2021	175.10	175.89	174.49	174.99	861,536	-0.01(-0.01%)
Oct 08, 2021	175.80	176.19	174.81	175.00	1,270,145	-0.33(-0.19%)
Oct 07, 2021	175.87	176.50	175.03	175.33	2,167,870	+0.04(+0.02%)
Oct 06, 2021	176.62	176.97	175.27	175.29	1,100,895	-1.84(-1.04%)
Oct 05, 2021	174.99	177.20	174.24	177.13	2,124,813	+2.45(+1.40%)
Oct 04, 2021	173.63	175.22	173.47	174.68	1,573,571	+0.33(+0.19%)
Oct 01, 2021	172.50	175.07	172.27	174.35	2,789,958	+2.25(+1.31%)
Sep 30, 2021	175.09	175.60	171.75	172.10	14,686,956	-3.26(-1.86%)
Sep 29, 2021	183.00	189.99	175.25	175.36	4,038,959	-7.42(-4.06%)
Sep 28, 2021	179.49	187.70	178.60	182.78	2,107,795	+3.91(+2.19%)
Sep 27, 2021	173.00	182.44	173.00	178.87	1,886,436	+11.22(+6.69%)
Sep 24, 2021	158.94	174.24	158.52	167.65	1,231,013	+7.81(+4.89%)
Sep 23, 2021	154.69	161.35	154.57	159.84	767,907	+5.40(+3.50%)
Sep 22, 2021	153.36	154.72	149.33	154.44	371,514	+1.15(+0.75%)
Sep 21, 2021	140.46	153.86	139.76	153.29	1,017,614	+13.74(+9.85%)
Sep 20, 2021	135.94	140.06	134.99	139.55	440,613	+1.95(+1.42%)
Sep 17, 2021	133.77	137.96	131.20	137.60	425,065	+3.83(+2.86%)
Sep 16, 2021	134.22	134.70	130.07	133.77	147,149	-0.39(-0.29%)
Sep 15, 2021	131.87	136.50	131.62	134.16	305,832	+1.97(+1.49%)
Sep 14, 2021	132.54	133.75	131.50	132.19	99,057	-0.39(-0.29%)
Sep 13, 2021	133.23	134.59	132.39	132.58	115,191	+0.15(+0.11%)
Sep 10, 2021	131.73	133.06	129.35	132.43	151,057	+1.46(+1.11%)
Sep 09, 2021	130.00	131.90	128.91	130.97	131,311	+1.46(+1.13%)
Sep 08, 2021	129.55	129.93	127.42	129.51	118,214	-0.07(-0.05%)
Sep 07, 2021	130.81	131.56	128.89	129.58	87,840	-1.74(-1.33%)
Sep 03, 2021	132.06	133.49	130.54	131.32	120,863	-0.50(-0.38%)
Sep 02, 2021	130.70	131.89	128.87	131.82	309,139	+2.12(+1.63%)
Sep 01, 2021	133.88	135.69	129.28	129.70	431,581	-4.18(-3.12%)
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%)
Jun 01, 2021	131.13	131.13	127.33	130.26	316,544	-0.63(-0.48%)
May 28, 2021	131.12	134.39	130.30	130.89	207,309	+0.48(+0.37%)
May 27, 2021	131.69	132.35	129.68	130.41	313,608	-1.40(-1.06%)
May 26, 2021	131.36	132.66	129.94	131.81	248,908	+1.65(+1.27%)
May 25, 2021	130.60	130.99	128.72	130.16	249,129	-0.12(-0.09%)
May 24, 2021	130.94	131.78	129.87	130.28	350,689	+0.60(+0.46%)
May 21, 2021	127.53	131.81	127.53	129.68	309,579	+2.29(+1.80%)
May 20, 2021	124.95	130.62	124.86	127.39	243,789	+3.71(+3.00%)
May 19, 2021	122.83	125.63	121.33	123.68	271,198	-0.70(-0.56%)
May 18, 2021	126.79	128.71	124.03	124.38	355,713	-1.72(-1.36%)
May 17, 2021	125.04	127.11	124.13	126.10	222,754	+0.01(+0.01%)
May 14, 2021	123.72	126.95	122.79	126.09	262,488	+2.77(+2.25%)
May 13, 2021	121.69	125.37	120.86	123.32	395,605	+2.15(+1.77%)
May 12, 2021	119.20	122.80	118.11	121.17	333,101	+0.85(+0.71%)
May 11, 2021	113.00	121.92	111.75	120.32	272,387	+3.82(+3.28%)
May 10, 2021	117.72	117.72	115.20	116.50	239,082	-1.68(-1.42%)
May 07, 2021	122.28	123.10	117.38	118.18	468,955	-3.65(-3.00%)
May 06, 2021	121.53	122.04	118.68	121.83	373,761	+0.38(+0.31%)
May 05, 2021	120.59	122.78	119.37	121.45	372,718	+1.40(+1.17%)
May 04, 2021	123.84	125.00	119.58	120.05	449,449	-4.69(-3.76%)
May 03, 2021	124.74	126.56	123.55	124.74	217,627	-0.23(-0.18%)
Apr 30, 2021	125.52	127.48	124.31	124.97	430,400	-0.49(-0.39%)
Apr 29, 2021	126.24	127.56	124.61	125.46	192,792	-1.49(-1.17%)
Apr 28, 2021	123.77	129.85	123.12	126.95	369,363	+2.44(+1.96%)
Apr 27, 2021	127.49	128.99	124.00	124.51	615,290	-2.16(-1.71%)
Apr 26, 2021	123.04	127.02	122.15	126.67	215,602	+4.54(+3.72%)
Apr 23, 2021	123.34	123.86	120.10	122.13	351,800	-0.17(-0.14%)
Apr 22, 2021	121.70	123.43	119.92	122.30	338,137	-0.73(-0.59%)
Apr 21, 2021	120.20	123.20	118.42	123.03	249,610	+2.92(+2.43%)
Apr 20, 2021	119.44	121.74	118.01	120.11	558,759	-0.17(-0.14%)
Apr 19, 2021	121.30	121.72	117.81	120.28	602,942	-1.77(-1.45%)
Apr 16, 2021	124.34	124.38	121.36	122.05	236,500	-1.98(-1.60%)
Apr 15, 2021	123.65	126.23	122.90	124.03	262,094	+1.66(+1.36%)
Apr 14, 2021	123.39	127.00	122.02	122.37	354,340	-0.87(-0.71%)
Apr 13, 2021	123.25	126.19	119.76	123.24	586,207	+0.16(+0.13%)
Apr 12, 2021	127.28	128.20	122.60	123.08	599,523	-3.77(-2.97%)
Apr 09, 2021	129.88	129.88	124.95	126.85	324,700	-2.47(-1.91%)
Apr 08, 2021	134.19	134.42	128.20	129.32	476,306	-3.68(-2.77%)
Apr 07, 2021	139.05	139.05	132.64	133.00	257,042	-5.62(-4.05%)
Apr 06, 2021	138.63	142.15	138.07	138.62	304,544	-1.40(-1.00%)
Apr 05, 2021	139.19	142.72	135.06	140.02	375,514	+1.99(+1.44%)

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.

Acceleron Pharma (NQ: XLRN )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Acceleron Pharma (NQ: XLRN )

Historical Prices

Sections

Services

Borger News-Herald