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, 2016 36.72 36.91 33.61 33.69 415,015 -2.83(-7.75%)
Nov 29, 2016 36.66 37.16 35.83 36.52 444,396 +0.09(+0.25%)
Nov 28, 2016 37.76 37.76 36.35 36.43 239,129 -1.55(-4.08%)
Nov 25, 2016 38.34 38.34 37.21 37.98 131,018 -0.41(-1.07%)
Nov 23, 2016 38.39 38.39 38.39 0 +1.30(+3.50%)
Nov 22, 2016 37.87 38.02 36.22 37.09 349,709 -0.76(-2.01%)
Nov 21, 2016 37.83 38.00 36.42 37.85 327,307 -0.11(-0.29%)
Nov 18, 2016 37.74 38.16 36.44 37.96 455,457 -0.19(-0.50%)
Nov 17, 2016 39.32 39.93 37.87 38.15 418,258 -0.97(-2.48%)
Nov 16, 2016 40.62 41.69 38.52 39.12 448,169 -1.74(-4.26%)
Nov 15, 2016 40.10 41.08 39.28 40.86 332,068 +0.68(+1.69%)
Nov 14, 2016 39.28 40.49 38.57 40.18 455,064 +1.36(+3.50%)
Nov 11, 2016 36.09 38.95 35.51 38.82 567,623 +2.44(+6.71%)
Nov 10, 2016 34.60 36.95 33.98 36.38 543,058 +2.62(+7.76%)
Nov 09, 2016 30.53 34.06 30.45 33.76 1,289,874 +5.61(+19.93%)
Nov 08, 2016 27.19 28.33 27.10 28.15 191,014 +0.64(+2.33%)
Nov 07, 2016 27.30 28.07 26.48 27.51 513,459 +0.02(+0.07%)
Nov 04, 2016 25.61 28.78 24.87 27.49 535,912 +2.63(+10.58%)
Nov 03, 2016 27.33 27.39 24.78 24.86 355,104 -2.50(-9.14%)
Nov 02, 2016 28.23 28.91 27.34 27.36 243,908 -0.94(-3.32%)
Nov 01, 2016 28.09 28.98 27.62 28.30 274,169 +0.27(+0.96%)
Oct 31, 2016 27.54 28.59 27.42 28.03 275,078 +0.55(+2.00%)
Oct 28, 2016 27.77 28.12 26.78 27.48 269,095 -0.52(-1.86%)
Oct 27, 2016 27.48 29.19 27.46 28.00 644,307 +1.08(+4.01%)
Oct 26, 2016 27.69 27.98 26.43 26.92 198,280 -0.72(-2.60%)
Oct 25, 2016 28.35 28.44 27.57 27.64 182,045 -0.61(-2.16%)
Oct 24, 2016 29.39 29.40 28.23 28.25 211,098 -0.95(-3.25%)
Oct 21, 2016 30.04 30.23 29.11 29.20 152,968 -0.99(-3.28%)
Oct 20, 2016 29.86 30.41 29.55 30.19 249,670 +0.25(+0.84%)
Oct 19, 2016 30.06 30.19 29.52 29.94 224,937 -0.08(-0.27%)
Oct 18, 2016 30.28 30.52 29.81 30.02 124,351 +0.16(+0.54%)
Oct 17, 2016 29.73 30.16 29.09 29.86 178,232 +0.12(+0.40%)
Oct 14, 2016 30.64 30.64 29.74 29.74 301,790 -0.60(-1.98%)
Oct 13, 2016 30.35 31.07 30.01 30.34 259,381 -0.42(-1.37%)
Oct 12, 2016 33.69 33.69 30.75 30.76 226,206 -2.97(-8.81%)
Oct 11, 2016 34.59 35.17 33.48 33.73 331,250 -1.33(-3.79%)
Oct 10, 2016 33.89 35.33 33.78 35.06 243,072 +1.59(+4.75%)
Oct 07, 2016 34.00 34.00 32.96 33.47 289,775 -0.48(-1.41%)
Oct 06, 2016 35.68 35.68 33.84 33.95 211,288 -2.27(-6.27%)
Oct 05, 2016 35.38 36.48 35.16 36.22 316,267 +0.91(+2.58%)
Oct 04, 2016 35.64 36.22 34.29 35.31 124,251 -0.25(-0.70%)
Oct 03, 2016 36.00 36.02 34.75 35.56 243,842 -0.63(-1.74%)
Sep 30, 2016 36.76 37.34 36.01 36.19 379,841 -0.22(-0.60%)
Sep 29, 2016 39.35 39.35 36.29 36.41 533,595 -3.17(-8.01%)
Sep 28, 2016 40.52 40.52 38.77 39.58 307,073 -0.89(-2.20%)
Sep 27, 2016 39.11 40.70 38.91 40.47 260,185 +1.32(+3.37%)
Sep 26, 2016 39.21 39.53 38.64 39.15 242,932 -0.35(-0.89%)
Sep 23, 2016 40.00 40.33 38.99 39.50 274,918 -0.50(-1.25%)
Sep 22, 2016 38.42 40.38 38.12 40.00 441,282 +1.88(+4.93%)
Sep 21, 2016 37.77 38.40 36.98 38.12 385,598 +0.64(+1.71%)
Sep 20, 2016 36.85 37.67 36.33 37.48 381,412 +0.98(+2.68%)
Sep 19, 2016 34.84 37.20 34.45 36.50 396,019 +1.99(+5.77%)
Sep 16, 2016 33.40 34.60 32.45 34.51 419,817 +1.00(+2.98%)
Sep 15, 2016 34.22 34.42 32.72 33.51 290,958 -0.90(-2.62%)
Sep 14, 2016 33.23 34.58 33.23 34.41 330,025 +1.25(+3.79%)
Sep 13, 2016 32.64 33.46 31.52 33.16 327,466 +0.59(+1.80%)
Sep 12, 2016 31.24 32.66 31.24 32.57 269,506 +1.17(+3.73%)
Sep 09, 2016 32.09 32.46 30.97 31.40 471,243 -0.92(-2.85%)
Sep 08, 2016 31.65 32.48 30.29 32.32 132,374 +0.64(+2.02%)
Sep 07, 2016 32.00 32.20 31.18 31.68 275,225 -0.34(-1.06%)
Sep 06, 2016 31.06 32.65 30.82 32.02 280,162 +1.18(+3.83%)
Sep 02, 2016 30.38 30.84 30.84 30.84 131,700 +0.59(+1.95%)
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.