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 (%)
Nov 30, 2018 53.00 54.14 52.33 52.93 316,700 -0.03(-0.06%)
Nov 29, 2018 53.10 54.02 51.90 52.96 242,780 -0.54(-1.01%)
Nov 28, 2018 52.14 53.51 50.77 53.50 515,786 +1.97(+3.82%)
Nov 27, 2018 51.74 52.35 50.70 51.53 232,516 -0.66(-1.26%)
Nov 26, 2018 51.34 52.38 50.39 52.19 305,682 +1.53(+3.02%)
Nov 23, 2018 50.17 52.55 50.17 50.66 121,200 +0.23(+0.46%)
Nov 21, 2018 50.43 50.43 50.43 0 +0.63(+1.27%)
Nov 20, 2018 50.61 51.37 47.79 49.80 386,524 -1.62(-3.15%)
Nov 19, 2018 52.13 52.89 50.34 51.42 453,588 -0.81(-1.55%)
Nov 16, 2018 50.14 52.57 49.80 52.23 596,500 +1.57(+3.10%)
Nov 15, 2018 49.62 50.72 49.24 50.66 303,777 +0.66(+1.32%)
Nov 14, 2018 51.34 51.80 49.24 50.00 316,406 -1.36(-2.65%)
Nov 13, 2018 52.13 53.18 50.58 51.36 255,736 -0.28(-0.54%)
Nov 12, 2018 54.64 55.12 51.40 51.64 326,172 -3.25(-5.92%)
Nov 09, 2018 58.11 58.11 53.63 54.89 310,100 -2.83(-4.90%)
Nov 08, 2018 55.99 59.08 55.56 57.72 753,040 +1.59(+2.83%)
Nov 07, 2018 54.58 56.36 53.19 56.13 362,600 +2.63(+4.92%)
Nov 06, 2018 53.62 55.75 52.84 53.50 314,369 -0.45(-0.83%)
Nov 05, 2018 53.50 54.37 52.10 53.95 173,462 +0.75(+1.41%)
Nov 02, 2018 51.80 53.72 50.52 53.20 301,700 +1.56(+3.02%)
Nov 01, 2018 51.25 52.53 48.60 51.64 758,858 +0.87(+1.71%)
Oct 31, 2018 49.95 51.46 47.62 50.77 828,877 +2.64(+5.49%)
Oct 30, 2018 50.14 50.82 47.98 48.13 546,195 -2.15(-4.28%)
Oct 29, 2018 53.14 55.00 49.66 50.28 534,645 -3.43(-6.39%)
Oct 26, 2018 50.30 54.55 49.23 53.71 431,400 +2.46(+4.80%)
Oct 25, 2018 48.86 51.97 48.24 51.25 372,256 +2.83(+5.84%)
Oct 24, 2018 50.68 51.38 48.37 48.42 464,558 -2.24(-4.42%)
Oct 23, 2018 49.76 51.34 48.56 50.66 403,968 +0.31(+0.62%)
Oct 22, 2018 51.70 51.80 49.63 50.35 381,329 -0.95(-1.85%)
Oct 19, 2018 51.50 52.92 50.90 51.30 322,700 -0.39(-0.75%)
Oct 18, 2018 51.59 52.00 50.26 51.69 243,089 +0.08(+0.16%)
Oct 17, 2018 51.58 51.79 50.44 51.61 140,285 -0.23(-0.44%)
Oct 16, 2018 49.10 52.04 48.06 51.84 322,895 +3.19(+6.56%)
Oct 15, 2018 49.70 49.75 48.36 48.65 219,891 -1.21(-2.43%)
Oct 12, 2018 49.56 50.43 48.36 49.86 275,900 +1.37(+2.83%)
Oct 11, 2018 48.25 49.10 47.44 48.49 391,594 -0.02(-0.04%)
Oct 10, 2018 49.99 50.81 48.38 48.51 438,934 -1.79(-3.56%)
Oct 09, 2018 51.80 53.01 50.04 50.30 354,972 -2.18(-4.15%)
Oct 08, 2018 53.06 54.66 51.43 52.48 305,119 -0.66(-1.24%)
Oct 05, 2018 54.03 54.68 51.56 53.14 269,200 -1.05(-1.94%)
Oct 04, 2018 56.00 56.00 53.48 54.19 412,129 -2.27(-4.02%)
Oct 03, 2018 55.08 56.50 54.01 56.46 267,926 +1.87(+3.43%)
Oct 02, 2018 55.80 55.80 54.35 54.59 300,185 -1.16(-2.08%)
Oct 01, 2018 57.23 58.11 55.70 55.75 365,938 -1.48(-2.59%)
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%)
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.