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, 2017 32.00 32.89 31.87 32.15 191,187 +0.07(+0.22%)
Jul 28, 2017 31.38 32.41 31.28 32.08 180,599 +0.60(+1.91%)
Jul 27, 2017 32.31 32.48 30.78 31.48 498,097 -0.64(-1.99%)
Jul 26, 2017 32.38 32.49 31.01 32.12 143,765 -0.10(-0.31%)
Jul 25, 2017 32.89 32.89 31.98 32.22 219,013 -0.35(-1.07%)
Jul 24, 2017 31.46 32.57 31.13 32.57 150,096 +1.12(+3.56%)
Jul 21, 2017 31.00 31.62 30.74 31.45 144,945 +0.76(+2.48%)
Jul 20, 2017 31.62 30.62 30.69 267,114 -0.22(-0.71%)
Jul 19, 2017 31.36 31.87 29.57 30.91 623,439 -0.10(-0.32%)
Jul 18, 2017 31.40 31.69 30.65 31.01 128,907 -0.49(-1.56%)
Jul 17, 2017 31.86 32.71 31.28 31.50 198,751 -0.42(-1.32%)
Jul 14, 2017 31.65 32.32 31.53 31.92 143,243 +0.17(+0.54%)
Jul 13, 2017 31.58 32.16 30.44 31.75 270,080 +0.33(+1.05%)
Jul 12, 2017 33.59 33.59 31.38 31.42 411,169 -1.81(-5.45%)
Jul 11, 2017 32.73 33.87 32.26 33.23 313,041 +0.63(+1.93%)
Jul 10, 2017 32.61 32.87 32.06 32.60 232,650 -0.07(-0.21%)
Jul 07, 2017 31.73 33.02 31.36 32.67 176,038 +1.13(+3.58%)
Jul 06, 2017 31.65 32.05 31.05 31.54 252,260 -0.52(-1.62%)
Jul 05, 2017 31.48 32.62 31.29 32.06 396,600 +0.48(+1.52%)
Jul 03, 2017 30.68 31.63 30.40 31.58 174,102 +1.19(+3.92%)
Jun 30, 2017 30.95 30.98 30.10 30.39 200,058 -0.48(-1.55%)
Jun 29, 2017 31.49 31.49 29.95 30.87 295,814 -0.63(-2.00%)
Jun 28, 2017 30.11 31.68 29.35 31.50 405,129 +1.86(+6.28%)
Jun 27, 2017 31.23 31.49 29.58 29.64 381,821 -1.37(-4.42%)
Jun 26, 2017 34.51 34.54 30.85 31.01 611,869 -3.09(-9.06%)
Jun 23, 2017 34.43 32.60 34.10 906,496 +0.15(+0.44%)
Jun 22, 2017 32.63 34.91 32.45 33.95 631,653 +1.52(+4.69%)
Jun 21, 2017 31.51 32.45 30.94 32.43 606,256 +1.10(+3.51%)
Jun 20, 2017 30.39 32.42 30.13 31.33 346,130 +1.02(+3.37%)
Jun 19, 2017 30.02 30.82 29.77 30.31 353,407 +0.62(+2.09%)
Jun 16, 2017 28.79 29.97 28.50 29.69 301,357 +0.58(+1.99%)
Jun 15, 2017 29.75 30.40 28.65 29.11 275,841 -0.94(-3.13%)
Jun 14, 2017 29.31 30.57 28.59 30.05 305,711 +0.41(+1.38%)
Jun 13, 2017 27.05 30.42 26.88 29.64 974,284 +1.41(+4.99%)
Jun 12, 2017 28.91 29.10 28.00 28.23 269,060 -0.81(-2.79%)
Jun 09, 2017 29.52 30.20 28.53 29.04 301,874 -0.38(-1.29%)
Jun 08, 2017 28.90 29.64 28.84 29.42 176,112 +0.56(+1.94%)
Jun 07, 2017 28.45 29.22 28.26 28.86 189,937 +0.34(+1.19%)
Jun 06, 2017 28.28 29.14 27.84 28.52 331,381 +0.19(+0.67%)
Jun 05, 2017 28.98 29.07 28.05 28.33 325,010 -0.49(-1.70%)
Jun 02, 2017 27.58 28.91 27.54 28.82 539,822 +1.27(+4.61%)
Jun 01, 2017 25.60 28.10 25.38 27.55 515,467 +2.04(+8.00%)
May 31, 2017 26.04 26.04 25.19 25.51 243,583 -0.34(-1.32%)
May 30, 2017 25.83 26.07 25.15 25.85 324,239 +0.60(+2.38%)
May 26, 2017 26.33 26.39 25.14 25.25 208,988 -1.20(-4.54%)
May 25, 2017 26.27 27.19 26.13 26.45 344,580 +0.31(+1.19%)
May 24, 2017 25.41 26.28 25.23 26.14 214,656 +0.75(+2.95%)
May 23, 2017 24.48 25.51 24.37 25.39 397,126 -0.02(-0.08%)
May 22, 2017 25.77 26.92 25.12 25.41 248,856 -0.15(-0.59%)
May 19, 2017 27.10 27.70 25.48 25.56 493,157 -1.54(-5.68%)
May 18, 2017 26.62 27.83 26.20 27.10 483,372 +0.53(+1.99%)
May 17, 2017 28.30 28.44 26.11 26.57 981,155 -3.73(-12.31%)
May 16, 2017 29.96 30.53 29.69 30.30 173,421 +0.38(+1.27%)
May 15, 2017 30.09 30.46 29.77 29.92 190,398 -0.09(-0.30%)
May 12, 2017 28.95 30.81 28.95 30.01 391,584 +0.93(+3.20%)
May 11, 2017 28.15 29.15 27.39 29.08 366,336 +0.84(+2.97%)
May 10, 2017 28.16 28.34 27.26 28.24 247,417 -0.03(-0.11%)
May 09, 2017 27.75 28.81 27.04 28.27 642,556 +0.66(+2.39%)
May 08, 2017 31.60 31.60 27.50 27.61 917,163 -4.05(-12.79%)
May 05, 2017 31.92 32.04 31.28 31.66 255,018 -0.18(-0.57%)
May 04, 2017 32.28 32.76 31.35 31.84 255,076 -0.22(-0.69%)
May 03, 2017 32.25 32.78 31.52 32.06 274,115 -0.68(-2.08%)
May 02, 2017 33.89 33.90 32.45 32.74 377,220 -0.75(-2.24%)
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.