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 (%)
Sep 29, 2017 35.75 37.53 35.43 37.32 757,174 +1.53(+4.27%)
Sep 28, 2017 35.41 35.91 34.77 35.79 437,019 +0.51(+1.45%)
Sep 27, 2017 35.22 36.10 35.22 35.28 457,033 +0.18(+0.51%)
Sep 26, 2017 35.29 35.65 34.91 35.10 388,974 +0.18(+0.52%)
Sep 25, 2017 34.60 35.31 34.43 34.92 526,082 +0.09(+0.26%)
Sep 22, 2017 35.00 35.46 34.36 34.83 961,324 -0.22(-0.63%)
Sep 21, 2017 36.75 36.75 34.75 35.05 4,168,416 -2.68(-7.10%)
Sep 20, 2017 38.92 39.66 37.64 37.73 617,493 -1.24(-3.18%)
Sep 19, 2017 39.79 40.35 38.54 38.97 327,377 -0.41(-1.04%)
Sep 18, 2017 40.01 40.35 39.03 39.38 351,744 -0.53(-1.33%)
Sep 15, 2017 39.68 40.00 38.49 39.91 528,858 +0.01(+0.03%)
Sep 14, 2017 39.84 40.25 39.55 39.90 494,271 +0.16(+0.40%)
Sep 13, 2017 38.34 39.97 38.02 39.74 480,191 +1.65(+4.33%)
Sep 12, 2017 39.75 40.00 37.76 38.09 688,770 +0.32(+0.85%)
Sep 11, 2017 38.59 38.59 37.45 37.77 204,535 -0.17(-0.45%)
Sep 08, 2017 38.38 38.97 37.71 37.94 144,819 -0.51(-1.33%)
Sep 07, 2017 38.16 38.77 37.68 38.45 167,070 +0.31(+0.81%)
Sep 06, 2017 38.70 39.12 37.11 38.14 267,471 -0.17(-0.44%)
Sep 05, 2017 38.48 38.76 37.68 38.31 235,530 -0.38(-0.98%)
Sep 01, 2017 38.76 39.15 38.24 38.69 329,264 -0.07(-0.18%)
Aug 31, 2017 37.01 39.09 36.70 38.76 488,078 +2.01(+5.47%)
Aug 30, 2017 36.52 37.17 36.39 36.75 392,320 +0.24(+0.66%)
Aug 29, 2017 35.68 36.90 35.68 36.51 206,778 +0.24(+0.66%)
Aug 28, 2017 35.40 36.91 35.01 36.27 266,920 +1.52(+4.37%)
Aug 25, 2017 35.67 35.67 34.66 34.75 156,540 -0.97(-2.72%)
Aug 24, 2017 34.41 35.75 34.25 35.72 223,485 +1.43(+4.17%)
Aug 23, 2017 33.53 34.41 33.14 34.29 118,437 +0.36(+1.06%)
Aug 22, 2017 33.04 33.96 32.46 33.93 303,700 +1.20(+3.67%)
Aug 21, 2017 33.17 33.49 32.46 32.73 608,374 -0.40(-1.21%)
Aug 18, 2017 34.11 34.56 32.82 33.13 568,098 -1.31(-3.80%)
Aug 17, 2017 34.56 34.93 34.40 34.44 361,965 -0.40(-1.15%)
Aug 16, 2017 35.08 35.57 34.77 34.84 275,360 +0.00(+0.00%)
Aug 15, 2017 34.87 35.28 34.51 34.84 267,367 +0.10(+0.29%)
Aug 14, 2017 34.43 35.25 34.14 34.74 268,579 +0.64(+1.88%)
Aug 11, 2017 33.55 34.32 33.26 34.10 406,760 +1.03(+3.11%)
Aug 10, 2017 35.20 35.45 31.80 33.07 454,746 -2.59(-7.26%)
Aug 09, 2017 34.29 37.96 34.29 35.66 539,899 +1.11(+3.21%)
Aug 08, 2017 35.40 35.84 34.01 34.55 485,018 -0.84(-2.37%)
Aug 07, 2017 35.83 36.16 34.85 35.39 294,532 -0.30(-0.84%)
Aug 04, 2017 32.24 36.00 32.24 35.69 515,677 +2.47(+7.44%)
Aug 03, 2017 33.05 33.89 32.50 33.22 288,372 +0.15(+0.45%)
Aug 02, 2017 32.19 33.24 31.77 33.07 225,757 +0.85(+2.64%)
Aug 01, 2017 32.36 32.69 31.65 32.22 288,958 +0.07(+0.22%)
Jul 31, 2017 32.00 32.89 31.87 32.15 191,187 +0.07(+0.22%)
Jul 28, 2017 31.38 32.41 31.28 32.08 180,599 +0.60(+1.91%)
Jul 27, 2017 32.31 32.48 30.78 31.48 498,097 -0.64(-1.99%)
Jul 26, 2017 32.38 32.49 31.01 32.12 143,765 -0.10(-0.31%)
Jul 25, 2017 32.89 32.89 31.98 32.22 219,013 -0.35(-1.07%)
Jul 24, 2017 31.46 32.57 31.13 32.57 150,096 +1.12(+3.56%)
Jul 21, 2017 31.00 31.62 30.74 31.45 144,945 +0.76(+2.48%)
Jul 20, 2017 31.62 30.62 30.69 267,114 -0.22(-0.71%)
Jul 19, 2017 31.36 31.87 29.57 30.91 623,439 -0.10(-0.32%)
Jul 18, 2017 31.40 31.69 30.65 31.01 128,907 -0.49(-1.56%)
Jul 17, 2017 31.86 32.71 31.28 31.50 198,751 -0.42(-1.32%)
Jul 14, 2017 31.65 32.32 31.53 31.92 143,243 +0.17(+0.54%)
Jul 13, 2017 31.58 32.16 30.44 31.75 270,080 +0.33(+1.05%)
Jul 12, 2017 33.59 33.59 31.38 31.42 411,169 -1.81(-5.45%)
Jul 11, 2017 32.73 33.87 32.26 33.23 313,041 +0.63(+1.93%)
Jul 10, 2017 32.61 32.87 32.06 32.60 232,650 -0.07(-0.21%)
Jul 07, 2017 31.73 33.02 31.36 32.67 176,038 +1.13(+3.58%)
Jul 06, 2017 31.65 32.05 31.05 31.54 252,260 -0.52(-1.62%)
Jul 05, 2017 31.48 32.62 31.29 32.06 396,600 +0.48(+1.52%)
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.