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 (%)
Mar 31, 2016 26.05 27.14 25.69 26.39 372,511 +0.69(+2.68%)
Mar 30, 2016 26.01 27.69 25.22 25.70 347,585 -0.06(-0.23%)
Mar 29, 2016 23.89 25.95 23.20 25.76 403,230 +1.84(+7.69%)
Mar 28, 2016 24.20 24.64 23.10 23.92 286,908 -0.29(-1.20%)
Mar 24, 2016 24.60 24.21 24.21 24.21 416,800 -0.25(-1.02%)
Mar 23, 2016 27.45 28.12 24.45 24.46 470,742 -3.16(-11.44%)
Mar 22, 2016 26.15 28.08 25.90 27.62 357,840 +1.23(+4.66%)
Mar 21, 2016 25.21 27.16 24.82 26.39 341,169 +1.08(+4.27%)
Mar 18, 2016 23.74 25.46 23.18 25.31 767,213 +1.67(+7.06%)
Mar 17, 2016 24.73 25.08 22.67 23.64 428,053 -1.23(-4.95%)
Mar 16, 2016 25.34 26.18 24.12 24.87 418,964 -0.62(-2.43%)
Mar 15, 2016 26.97 27.98 25.02 25.49 332,466 -1.77(-6.49%)
Mar 14, 2016 26.87 28.03 26.81 27.26 411,271 +0.39(+1.45%)
Mar 11, 2016 26.25 26.93 25.40 26.87 330,295 +0.85(+3.27%)
Mar 10, 2016 27.63 28.95 25.74 26.02 368,952 -1.34(-4.90%)
Mar 09, 2016 27.82 28.22 26.10 27.36 543,194 -0.38(-1.37%)
Mar 08, 2016 29.59 30.10 27.59 27.74 363,119 -2.04(-6.85%)
Mar 07, 2016 28.28 30.56 27.85 29.78 541,961 +1.31(+4.60%)
Mar 04, 2016 27.90 29.41 27.33 28.47 343,919 +0.50(+1.79%)
Mar 03, 2016 27.59 28.45 27.35 27.97 327,783 +0.32(+1.16%)
Mar 02, 2016 27.08 28.27 26.89 27.65 509,700 +0.40(+1.47%)
Mar 01, 2016 25.57 27.25 25.11 27.25 480,722 +1.91(+7.54%)
Feb 29, 2016 26.19 26.78 25.30 25.34 564,353 +0.02(+0.08%)
Feb 26, 2016 25.10 26.29 24.71 25.32 394,426 +1.14(+4.71%)
Feb 25, 2016 26.14 26.24 23.77 24.18 476,670 -2.22(-8.41%)
Feb 24, 2016 25.77 28.00 24.54 26.40 256,579 +0.33(+1.27%)
Feb 23, 2016 26.62 27.69 25.99 26.07 295,053 -0.66(-2.47%)
Feb 22, 2016 27.47 28.27 26.50 26.73 391,343 -0.47(-1.73%)
Feb 19, 2016 26.17 27.50 25.65 27.20 226,748 +0.93(+3.54%)
Feb 18, 2016 28.97 29.96 26.13 26.27 363,489 -2.66(-9.19%)
Feb 17, 2016 27.16 29.25 27.09 28.93 484,884 +2.02(+7.51%)
Feb 16, 2016 25.80 26.98 25.09 26.91 305,471 +1.50(+5.90%)
Feb 12, 2016 25.06 25.41 25.41 25.41 226,100 +0.58(+2.34%)
Feb 11, 2016 24.98 25.49 24.02 24.83 281,613 -0.84(-3.27%)
Feb 10, 2016 24.83 26.82 24.37 25.67 438,329 +1.04(+4.22%)
Feb 09, 2016 24.38 25.77 24.16 24.63 207,379 -0.20(-0.81%)
Feb 08, 2016 26.23 26.70 23.40 24.83 522,129 -1.76(-6.62%)
Feb 05, 2016 27.80 28.27 26.48 26.59 417,329 -1.41(-5.04%)
Feb 04, 2016 28.11 30.11 27.51 28.00 365,436 -0.45(-1.58%)
Feb 03, 2016 29.28 30.19 26.52 28.45 829,332 -0.37(-1.28%)
Feb 02, 2016 30.24 30.24 27.67 28.82 716,754 -1.95(-6.34%)
Feb 01, 2016 30.84 33.89 29.11 30.77 571,184 +0.07(+0.23%)
Jan 29, 2016 30.71 34.20 30.21 30.70 926,634 -0.01(-0.03%)
Jan 28, 2016 32.28 34.99 29.52 30.71 587,270 -1.54(-4.78%)
Jan 27, 2016 33.72 34.83 32.08 32.25 452,653 -1.34(-3.99%)
Jan 26, 2016 36.17 36.17 32.23 33.59 678,436 -2.05(-5.75%)
Jan 25, 2016 35.41 37.00 34.77 35.64 499,453 -0.67(-1.85%)
Jan 22, 2016 34.43 36.63 34.09 36.31 435,664 +2.34(+6.89%)
Jan 21, 2016 35.05 36.76 33.67 33.97 588,017 -0.19(-0.56%)
Jan 20, 2016 31.91 35.05 30.14 34.16 503,641 +1.67(+5.14%)
Jan 19, 2016 34.31 34.31 32.06 32.49 506,655 -1.20(-3.56%)
Jan 15, 2016 32.76 33.69 33.69 33.69 518,100 -1.24(-3.55%)
Jan 14, 2016 33.60 35.16 32.04 34.93 627,081 +1.67(+5.02%)
Jan 13, 2016 35.02 35.47 32.83 33.26 583,768 -1.82(-5.19%)
Jan 12, 2016 34.56 35.24 33.33 35.08 438,060 +1.13(+3.33%)
Jan 11, 2016 34.31 34.69 32.52 33.95 617,369 -0.48(-1.39%)
Jan 08, 2016 35.60 36.07 33.65 34.43 614,751 -0.58(-1.66%)
Jan 07, 2016 36.40 36.70 34.87 35.01 1,056,384 -2.09(-5.63%)
Jan 06, 2016 40.00 40.09 35.45 37.10 3,439,055 -3.12(-7.76%)
Jan 05, 2016 43.60 45.42 39.60 40.22 1,008,533 -4.64(-10.34%)
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.