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 (%)
Jun 28, 2019 40.92 42.00 40.86 41.08 776,400 +0.16(+0.39%)
Jun 27, 2019 39.21 41.40 39.21 40.92 350,986 +1.90(+4.87%)
Jun 26, 2019 39.51 39.73 38.86 39.02 378,574 -0.58(-1.46%)
Jun 25, 2019 40.24 40.84 39.52 39.60 174,178 -0.54(-1.35%)
Jun 24, 2019 40.67 40.75 39.74 40.14 312,553 -0.04(-0.10%)
Jun 21, 2019 40.73 40.73 39.24 40.18 932,700 -0.67(-1.64%)
Jun 20, 2019 41.12 41.30 40.28 40.85 239,108 +0.93(+2.33%)
Jun 19, 2019 40.60 41.47 39.66 39.92 210,855 -0.70(-1.72%)
Jun 18, 2019 39.14 41.22 39.12 40.62 724,902 +2.26(+5.89%)
Jun 17, 2019 38.00 39.00 37.68 38.36 508,046 +0.73(+1.94%)
Jun 14, 2019 38.11 38.56 37.61 37.63 178,500 -0.58(-1.52%)
Jun 13, 2019 38.77 38.77 37.76 38.21 281,827 -0.49(-1.27%)
Jun 12, 2019 37.56 38.71 37.51 38.70 359,437 +1.18(+3.14%)
Jun 11, 2019 38.54 38.63 37.01 37.52 409,026 -0.53(-1.39%)
Jun 10, 2019 40.00 40.38 38.00 38.05 452,005 -1.63(-4.11%)
Jun 07, 2019 39.11 39.84 38.76 39.68 317,200 +0.93(+2.40%)
Jun 06, 2019 40.22 40.84 38.64 38.75 315,209 -1.62(-4.01%)
Jun 05, 2019 41.25 41.25 40.35 40.37 191,952 -0.67(-1.63%)
Jun 04, 2019 40.09 41.10 39.53 41.04 339,588 +1.35(+3.40%)
Jun 03, 2019 39.91 40.07 39.24 39.69 313,394 -0.20(-0.50%)
May 31, 2019 40.39 40.92 39.83 39.89 210,200 -0.80(-1.97%)
May 30, 2019 41.63 41.83 40.38 40.69 206,149 -0.64(-1.55%)
May 29, 2019 41.61 41.90 40.87 41.33 234,428 -0.71(-1.69%)
May 28, 2019 42.14 42.45 41.83 42.04 238,221 -0.02(-0.05%)
May 24, 2019 41.92 42.63 41.60 42.06 218,900 +0.49(+1.18%)
May 23, 2019 42.90 42.90 41.28 41.57 464,547 -1.68(-3.88%)
May 22, 2019 42.75 43.36 41.74 43.25 270,661 +0.35(+0.82%)
May 21, 2019 41.28 43.00 41.19 42.90 268,593 +1.89(+4.61%)
May 20, 2019 41.37 41.76 40.91 41.01 276,592 -0.75(-1.80%)
May 17, 2019 41.49 42.64 41.49 41.76 214,500 -0.16(-0.38%)
May 16, 2019 42.31 43.10 41.67 41.92 263,863 -0.19(-0.45%)
May 15, 2019 41.90 42.31 41.56 42.11 256,756 +0.07(+0.17%)
May 14, 2019 40.96 42.24 40.44 42.04 285,976 +1.39(+3.42%)
May 13, 2019 40.15 41.20 40.15 40.65 566,045 -0.83(-2.00%)
May 10, 2019 40.77 41.77 40.22 41.48 309,600 -0.03(-0.07%)
May 09, 2019 40.75 41.90 40.38 41.51 238,171 +0.47(+1.15%)
May 08, 2019 40.39 41.88 39.89 41.04 199,934 +0.62(+1.53%)
May 07, 2019 41.38 41.83 39.88 40.42 233,175 -1.35(-3.23%)
May 06, 2019 40.50 41.94 40.26 41.77 202,117 +0.28(+0.67%)
May 03, 2019 39.50 41.51 39.50 41.49 273,300 +1.00(+2.47%)
May 02, 2019 39.88 40.51 39.50 40.49 176,149 +0.51(+1.28%)
May 01, 2019 40.80 40.99 39.94 39.98 260,102 -0.75(-1.84%)
Apr 30, 2019 41.30 41.89 40.26 40.73 337,070 -0.59(-1.43%)
Apr 29, 2019 41.64 42.08 41.28 41.32 125,116 -0.41(-0.98%)
Apr 26, 2019 41.16 41.74 40.86 41.73 120,300 +0.58(+1.41%)
Apr 25, 2019 40.31 41.30 39.99 41.15 120,225 +0.61(+1.50%)
Apr 24, 2019 41.50 41.75 40.52 40.54 214,493 -1.01(-2.43%)
Apr 23, 2019 39.94 41.96 39.23 41.55 490,049 +1.49(+3.72%)
Apr 22, 2019 40.82 40.82 39.26 40.06 298,727 +0.37(+0.93%)
Apr 18, 2019 40.37 40.84 38.65 39.69 401,200 -0.78(-1.93%)
Apr 17, 2019 42.84 43.44 40.21 40.47 535,596 -2.30(-5.38%)
Apr 16, 2019 42.79 43.60 42.38 42.77 236,285 +0.27(+0.64%)
Apr 15, 2019 42.82 43.26 42.23 42.50 279,540 -0.19(-0.45%)
Apr 12, 2019 43.66 43.82 42.37 42.69 334,200 -0.73(-1.68%)
Apr 11, 2019 44.83 44.83 43.40 43.42 322,719 -1.32(-2.95%)
Apr 10, 2019 43.77 45.30 43.77 44.74 436,923 +0.98(+2.24%)
Apr 09, 2019 45.46 45.77 43.56 43.76 389,553 -1.91(-4.18%)
Apr 08, 2019 46.70 47.24 45.19 45.67 295,621 -1.25(-2.66%)
Apr 05, 2019 46.33 47.17 46.15 46.92 303,900 +0.66(+1.43%)
Apr 04, 2019 46.96 47.35 45.72 46.26 182,805 -0.67(-1.43%)
Apr 03, 2019 47.48 47.67 46.42 46.93 242,714 +0.03(+0.06%)
Apr 02, 2019 47.29 48.11 46.66 46.90 199,299 -0.02(-0.04%)
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.