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 (%)
Jul 31, 2014 30.22 30.95 29.26 29.62 203,683 -1.04(-3.39%)
Jul 30, 2014 29.11 30.71 29.11 30.66 143,735 +1.75(+6.05%)
Jul 29, 2014 28.63 29.21 28.45 28.91 121,725 +0.16(+0.56%)
Jul 28, 2014 28.16 28.95 27.86 28.75 147,189 +0.62(+2.20%)
Jul 25, 2014 27.61 28.85 27.61 28.13 159,719 +0.23(+0.82%)
Jul 24, 2014 27.80 28.50 27.43 27.90 186,701 +0.04(+0.14%)
Jul 23, 2014 26.83 28.00 26.55 27.86 175,937 +1.13(+4.23%)
Jul 22, 2014 27.13 27.34 26.47 26.73 152,810 -0.34(-1.26%)
Jul 21, 2014 26.48 27.14 25.94 27.07 135,696 +0.32(+1.20%)
Jul 18, 2014 25.50 26.83 25.48 26.75 174,061 +1.21(+4.74%)
Jul 17, 2014 27.59 27.71 25.25 25.54 228,091 -2.24(-8.06%)
Jul 16, 2014 27.44 28.07 27.17 27.78 151,721 +0.42(+1.54%)
Jul 15, 2014 28.44 28.56 26.98 27.36 314,162 -1.01(-3.56%)
Jul 14, 2014 30.54 30.54 28.26 28.37 141,093 -1.93(-6.37%)
Jul 11, 2014 30.27 30.89 30.01 30.30 81,551 -0.10(-0.33%)
Jul 10, 2014 29.40 30.52 29.33 30.40 102,472 +0.19(+0.63%)
Jul 09, 2014 29.04 30.43 28.02 30.21 166,640 +1.17(+4.03%)
Jul 08, 2014 31.30 31.41 28.88 29.04 223,886 -2.30(-7.34%)
Jul 07, 2014 33.26 33.26 31.06 31.34 172,938 -1.94(-5.83%)
Jul 03, 2014 34.00 33.28 33.28 33.28 90,900 -0.72(-2.12%)
Jul 02, 2014 33.93 35.00 33.69 34.00 238,289 -0.05(-0.15%)
Jul 01, 2014 34.05 34.52 33.54 34.05 331,716 +0.08(+0.24%)
Jun 30, 2014 34.22 34.88 33.33 33.97 325,701 -0.50(-1.45%)
Jun 27, 2014 34.59 35.10 34.41 34.47 1,590,921 -0.31(-0.89%)
Jun 26, 2014 34.79 35.10 34.36 34.78 178,429 +0.11(+0.32%)
Jun 25, 2014 33.35 35.00 33.03 34.67 173,607 +1.17(+3.49%)
Jun 24, 2014 34.47 35.32 33.37 33.50 189,387 -1.11(-3.21%)
Jun 23, 2014 34.70 35.91 34.48 34.61 243,394 -0.16(-0.46%)
Jun 20, 2014 34.52 35.15 33.87 34.77 425,128 +0.43(+1.25%)
Jun 19, 2014 34.86 34.97 33.71 34.34 173,785 -0.24(-0.69%)
Jun 18, 2014 34.13 34.85 34.00 34.58 280,474 +0.48(+1.41%)
Jun 17, 2014 32.74 34.36 31.89 34.10 360,209 +1.22(+3.71%)
Jun 16, 2014 34.08 34.23 31.75 32.88 440,419 -1.00(-2.95%)
Jun 13, 2014 34.16 34.63 33.01 33.88 289,137 -0.36(-1.05%)
Jun 12, 2014 32.43 34.54 31.92 34.24 383,216 +1.59(+4.87%)
Jun 11, 2014 33.45 33.88 32.15 32.65 273,253 -1.05(-3.12%)
Jun 10, 2014 32.17 34.07 31.79 33.70 403,087 +2.98(+9.70%)
Jun 06, 2014 30.40 31.01 30.21 30.72 282,633 +0.49(+1.62%)
Jun 05, 2014 30.12 30.95 29.93 30.23 497,748 +0.29(+0.97%)
Jun 04, 2014 29.83 30.23 29.61 29.94 184,964 -0.06(-0.20%)
Jun 03, 2014 29.49 30.10 29.10 30.00 335,933 +0.00(+0.00%)
Jun 02, 2014 29.61 30.13 29.02 30.00 231,934 +0.32(+1.08%)
May 30, 2014 30.34 30.47 29.02 29.68 337,148 -0.53(-1.75%)
May 29, 2014 31.20 31.55 29.96 30.21 350,586 -0.73(-2.36%)
May 28, 2014 31.00 31.24 30.65 30.94 478,746 -0.06(-0.19%)
May 27, 2014 30.76 31.26 30.28 31.00 192,635 +0.34(+1.11%)
May 23, 2014 30.64 30.66 30.66 30.66 120,200 -1.00(-3.16%)
May 22, 2014 29.61 31.75 28.59 31.66 412,844 +2.23(+7.58%)
May 21, 2014 31.78 32.75 28.53 29.43 373,557 -2.33(-7.34%)
May 20, 2014 31.51 32.91 31.43 31.76 326,427 +0.24(+0.76%)
May 19, 2014 31.68 32.65 31.00 31.52 379,390 -0.46(-1.44%)
May 16, 2014 31.77 32.37 31.27 31.98 425,733 +0.42(+1.33%)
May 15, 2014 32.32 32.40 30.95 31.56 377,096 -0.19(-0.60%)
May 14, 2014 32.73 33.34 31.53 31.75 295,245 -0.99(-3.02%)
May 13, 2014 32.72 34.99 32.18 32.74 199,570 +0.09(+0.28%)
May 12, 2014 31.78 33.16 31.71 32.65 277,280 +0.78(+2.45%)
May 09, 2014 31.93 32.70 31.00 31.87 370,899 -0.23(-0.72%)
May 08, 2014 32.01 33.05 31.46 32.10 194,653 -0.59(-1.80%)
May 07, 2014 31.72 33.20 30.37 32.69 445,007 +1.52(+4.88%)
May 06, 2014 33.28 33.65 31.12 31.17 183,284 -2.20(-6.59%)
May 05, 2014 33.25 35.37 32.64 33.37 263,520 -0.33(-0.98%)
May 02, 2014 34.13 34.31 33.09 33.70 192,348 -0.46(-1.35%)
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.