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 30, 2021 126.47 128.95 124.69 125.06 288,816 -1.93(-1.52%)
Jul 29, 2021 125.00 128.75 124.37 126.99 248,055 +2.24(+1.80%)
Jul 28, 2021 117.77 125.58 116.77 124.75 311,276 +7.81(+6.68%)
Jul 27, 2021 119.85 121.57 115.13 116.94 265,735 -3.25(-2.70%)
Jul 26, 2021 122.25 123.74 119.85 120.19 295,180 -2.62(-2.13%)
Jul 23, 2021 122.70 123.81 120.76 122.81 123,154 +0.60(+0.49%)
Jul 22, 2021 121.22 122.80 120.33 122.21 171,640 +1.02(+0.84%)
Jul 21, 2021 121.14 121.81 118.70 121.19 242,460 -0.30(-0.25%)
Jul 20, 2021 118.60 121.89 117.90 121.49 343,359 +3.17(+2.68%)
Jul 19, 2021 115.47 119.74 115.09 118.32 294,504 +1.06(+0.90%)
Jul 16, 2021 115.65 118.39 114.56 117.26 192,721 +1.90(+1.65%)
Jul 15, 2021 115.29 117.11 113.49 115.36 242,955 +0.11(+0.10%)
Jul 14, 2021 116.23 116.66 114.86 115.25 293,551 -0.91(-0.78%)
Jul 13, 2021 117.28 118.55 115.18 116.16 323,368 -1.12(-0.95%)
Jul 12, 2021 120.04 122.46 117.19 117.28 351,503 -2.96(-2.46%)
Jul 09, 2021 119.58 121.69 118.02 120.24 177,897 +0.97(+0.81%)
Jul 08, 2021 117.62 121.46 116.89 119.27 405,855 -0.24(-0.20%)
Jul 07, 2021 127.76 127.76 118.40 119.51 591,468 -7.56(-5.95%)
Jul 06, 2021 125.65 127.14 122.58 127.07 435,325 +0.74(+0.59%)
Jul 02, 2021 129.19 129.40 126.19 126.33 362,588 -2.56(-1.99%)
Jul 01, 2021 125.96 129.31 124.33 128.89 420,796 +3.40(+2.71%)
Jun 30, 2021 124.56 125.94 123.07 125.49 453,677 +1.00(+0.80%)
Jun 29, 2021 126.82 127.12 122.03 124.49 283,184 -2.91(-2.28%)
Jun 28, 2021 128.43 129.75 126.59 127.40 340,248 +0.18(+0.14%)
Jun 25, 2021 123.92 127.71 123.34 127.22 519,223 +3.29(+2.65%)
Jun 24, 2021 123.22 124.95 122.39 123.93 290,791 +1.74(+1.42%)
Jun 23, 2021 124.49 125.62 122.14 122.19 173,494 -2.28(-1.83%)
Jun 22, 2021 128.11 128.46 123.75 124.47 293,100 -3.83(-2.99%)
Jun 21, 2021 128.69 129.83 127.00 128.30 165,315 +0.06(+0.05%)
Jun 18, 2021 127.07 129.00 125.13 128.24 579,944 +0.92(+0.72%)
Jun 17, 2021 126.87 128.28 125.44 127.32 174,311 +0.58(+0.46%)
Jun 16, 2021 128.84 129.87 125.92 126.74 153,253 -1.97(-1.53%)
Jun 15, 2021 130.32 130.96 127.16 128.71 245,161 -2.35(-1.79%)
Jun 14, 2021 133.85 135.06 130.15 131.06 248,150 -2.38(-1.78%)
Jun 11, 2021 131.48 133.60 130.87 133.44 243,139 +2.57(+1.96%)
Jun 10, 2021 126.78 131.10 125.95 130.87 240,808 +4.36(+3.45%)
Jun 09, 2021 125.00 127.55 124.54 126.51 150,431 +1.37(+1.09%)
Jun 08, 2021 127.96 127.96 123.66 125.14 150,729 -1.55(-1.22%)
Jun 07, 2021 124.49 128.08 124.00 126.69 350,720 +2.17(+1.74%)
Jun 04, 2021 124.30 125.56 122.00 124.52 258,661 +1.34(+1.09%)
Jun 03, 2021 123.41 125.01 122.28 123.18 203,801 -1.02(-0.82%)
Jun 02, 2021 130.45 130.47 123.63 124.20 476,443 -6.06(-4.65%)
Jun 01, 2021 131.13 131.13 127.33 130.26 316,544 -0.63(-0.48%)
May 28, 2021 131.12 134.39 130.30 130.89 207,309 +0.48(+0.37%)
May 27, 2021 131.69 132.35 129.68 130.41 313,608 -1.40(-1.06%)
May 26, 2021 131.36 132.66 129.94 131.81 248,908 +1.65(+1.27%)
May 25, 2021 130.60 130.99 128.72 130.16 249,129 -0.12(-0.09%)
May 24, 2021 130.94 131.78 129.87 130.28 350,689 +0.60(+0.46%)
May 21, 2021 127.53 131.81 127.53 129.68 309,579 +2.29(+1.80%)
May 20, 2021 124.95 130.62 124.86 127.39 243,789 +3.71(+3.00%)
May 19, 2021 122.83 125.63 121.33 123.68 271,198 -0.70(-0.56%)
May 18, 2021 126.79 128.71 124.03 124.38 355,713 -1.72(-1.36%)
May 17, 2021 125.04 127.11 124.13 126.10 222,754 +0.01(+0.01%)
May 14, 2021 123.72 126.95 122.79 126.09 262,488 +2.77(+2.25%)
May 13, 2021 121.69 125.37 120.86 123.32 395,605 +2.15(+1.77%)
May 12, 2021 119.20 122.80 118.11 121.17 333,101 +0.85(+0.71%)
May 11, 2021 113.00 121.92 111.75 120.32 272,387 +3.82(+3.28%)
May 10, 2021 117.72 117.72 115.20 116.50 239,082 -1.68(-1.42%)
May 07, 2021 122.28 123.10 117.38 118.18 468,955 -3.65(-3.00%)
May 06, 2021 121.53 122.04 118.68 121.83 373,761 +0.38(+0.31%)
May 05, 2021 120.59 122.78 119.37 121.45 372,718 +1.40(+1.17%)
May 04, 2021 123.84 125.00 119.58 120.05 449,449 -4.69(-3.76%)
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.