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 (%)
Dec 29, 2017 42.44 42.44 42.44 0 -0.85(-1.96%)
Dec 28, 2017 43.23 43.49 42.42 43.29 175,605 +0.14(+0.32%)
Dec 27, 2017 42.69 43.37 42.04 43.15 218,304 +0.37(+0.86%)
Dec 26, 2017 42.19 43.19 41.47 42.78 364,628 +0.59(+1.40%)
Dec 22, 2017 41.53 42.35 40.78 42.19 322,136 +0.51(+1.22%)
Dec 21, 2017 38.43 42.81 38.18 41.68 621,952 +3.44(+9.00%)
Dec 20, 2017 37.75 38.34 37.17 38.24 280,241 +1.18(+3.18%)
Dec 19, 2017 37.22 37.75 36.56 37.06 332,158 -0.23(-0.62%)
Dec 18, 2017 36.01 37.43 35.84 37.29 210,470 +1.37(+3.81%)
Dec 15, 2017 36.10 36.10 35.39 35.92 1,100,623 -0.08(-0.22%)
Dec 14, 2017 37.60 38.04 35.59 36.00 278,928 -1.65(-4.38%)
Dec 13, 2017 36.43 38.04 36.43 37.65 316,620 +1.25(+3.43%)
Dec 12, 2017 35.92 36.79 35.66 36.40 363,628 +0.48(+1.34%)
Dec 11, 2017 36.16 36.96 35.47 35.92 306,654 +0.24(+0.67%)
Dec 08, 2017 35.35 35.78 35.20 35.68 203,239 +0.58(+1.65%)
Dec 07, 2017 35.45 35.77 34.67 35.10 332,271 -0.75(-2.09%)
Dec 06, 2017 34.86 35.99 34.42 35.85 263,887 +0.73(+2.08%)
Dec 05, 2017 34.83 35.99 34.83 35.12 233,987 +0.31(+0.89%)
Dec 04, 2017 35.96 36.25 34.50 34.81 344,682 -0.73(-2.05%)
Dec 01, 2017 36.48 36.50 35.24 35.54 239,760 -0.95(-2.60%)
Nov 30, 2017 35.05 36.81 34.78 36.49 310,888 +1.60(+4.59%)
Nov 29, 2017 36.17 36.75 34.83 34.89 215,111 -1.23(-3.41%)
Nov 28, 2017 36.96 36.96 35.58 36.12 214,877 -0.55(-1.50%)
Nov 27, 2017 37.30 37.61 36.65 36.67 160,512 -0.51(-1.37%)
Nov 24, 2017 36.79 37.52 36.21 37.18 82,388 +0.69(+1.89%)
Nov 22, 2017 37.05 37.68 36.47 36.49 198,016 -0.41(-1.11%)
Nov 21, 2017 37.89 38.01 36.81 36.90 163,518 -0.54(-1.44%)
Nov 20, 2017 38.84 38.84 36.69 37.44 223,787 -1.27(-3.28%)
Nov 17, 2017 36.70 38.85 36.70 38.71 284,820 +1.74(+4.71%)
Nov 16, 2017 35.34 37.00 34.56 36.97 329,114 +1.63(+4.61%)
Nov 15, 2017 34.05 35.96 34.05 35.34 368,143 +1.22(+3.58%)
Nov 14, 2017 35.07 35.66 33.37 34.12 287,426 -0.90(-2.57%)
Nov 13, 2017 34.63 35.57 34.63 35.02 199,087 -0.07(-0.20%)
Nov 10, 2017 35.08 35.45 34.73 35.09 223,776 -0.05(-0.14%)
Nov 09, 2017 35.72 35.72 34.92 35.14 187,499 -0.81(-2.25%)
Nov 08, 2017 35.33 36.62 35.33 35.95 261,093 +0.72(+2.04%)
Nov 07, 2017 38.00 38.65 34.49 35.23 466,831 -2.10(-5.63%)
Nov 06, 2017 37.28 37.95 37.27 37.33 189,203 +0.29(+0.78%)
Nov 03, 2017 36.96 37.76 36.73 37.04 376,967 +0.01(+0.03%)
Nov 02, 2017 37.69 38.52 36.93 37.03 221,480 -0.80(-2.11%)
Nov 01, 2017 39.40 39.42 37.56 37.83 211,745 -1.17(-3.00%)
Oct 31, 2017 38.40 39.20 37.91 39.00 247,110 +0.67(+1.75%)
Oct 30, 2017 38.09 39.61 37.32 38.33 266,310 +0.21(+0.55%)
Oct 27, 2017 36.99 38.29 36.38 38.12 377,360 +1.35(+3.67%)
Oct 26, 2017 36.67 37.37 36.01 36.77 503,534 -0.06(-0.16%)
Oct 25, 2017 36.62 37.09 36.24 36.83 340,722 -0.02(-0.05%)
Oct 24, 2017 36.58 37.44 36.49 36.85 285,783 +0.38(+1.04%)
Oct 23, 2017 36.57 37.00 35.79 36.47 502,587 -0.10(-0.27%)
Oct 20, 2017 37.59 37.59 36.20 36.57 434,002 -0.74(-1.98%)
Oct 19, 2017 38.97 39.23 36.75 37.31 615,068 -1.89(-4.82%)
Oct 18, 2017 39.06 39.33 38.86 39.20 194,096 +0.17(+0.44%)
Oct 17, 2017 38.80 39.09 37.96 39.03 173,949 +1.02(+2.68%)
Oct 16, 2017 39.04 39.87 37.67 38.01 207,381 -0.82(-2.11%)
Oct 13, 2017 38.82 39.51 38.77 38.83 190,662 -0.05(-0.13%)
Oct 12, 2017 39.08 39.21 38.58 38.88 358,491 +0.12(+0.31%)
Oct 11, 2017 39.62 39.74 38.67 38.76 269,709 -0.73(-1.85%)
Oct 10, 2017 38.82 39.68 38.59 39.49 202,508 +0.71(+1.83%)
Oct 09, 2017 38.32 38.97 38.22 38.78 305,048 +0.63(+1.65%)
Oct 06, 2017 38.43 39.04 37.53 38.15 771,234 -0.28(-0.73%)
Oct 05, 2017 38.65 38.72 37.69 38.43 279,061 +0.13(+0.34%)
Oct 04, 2017 37.69 38.52 37.49 38.30 239,978 +0.42(+1.11%)
Oct 03, 2017 37.82 38.04 37.30 37.88 539,714 +0.07(+0.19%)
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.