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 (%)
May 31, 2018 36.00 36.28 35.33 35.54 243,828 -0.59(-1.63%)
May 30, 2018 36.62 36.92 35.94 36.13 217,415 -0.35(-0.96%)
May 29, 2018 36.25 37.57 35.83 36.48 326,726 +0.04(+0.11%)
May 25, 2018 36.44 36.44 36.44 0 -0.13(-0.36%)
May 24, 2018 36.30 37.17 35.70 36.57 143,718 +0.23(+0.63%)
May 23, 2018 36.23 37.07 35.47 36.34 405,211 -0.10(-0.27%)
May 22, 2018 35.14 36.71 34.63 36.44 277,026 +1.37(+3.91%)
May 21, 2018 35.89 36.21 34.52 35.07 208,731 -0.67(-1.87%)
May 18, 2018 34.96 36.06 34.92 35.74 531,840 +1.04(+3.00%)
May 17, 2018 34.69 34.90 34.07 34.70 249,507 -0.10(-0.29%)
May 16, 2018 35.09 35.80 34.45 34.80 551,663 -0.24(-0.68%)
May 15, 2018 35.36 35.36 34.53 35.04 224,176 -0.40(-1.13%)
May 14, 2018 35.71 36.17 34.95 35.44 439,089 -0.16(-0.45%)
May 11, 2018 35.00 35.84 34.66 35.60 278,885 +0.66(+1.89%)
May 10, 2018 36.31 36.35 34.74 34.94 332,229 -1.30(-3.59%)
May 09, 2018 38.49 38.49 36.12 36.24 439,616 +0.25(+0.69%)
May 08, 2018 35.93 37.01 35.47 35.99 157,277 -0.07(-0.19%)
May 07, 2018 36.27 36.56 35.80 36.06 275,305 +0.05(+0.14%)
May 04, 2018 35.26 36.17 35.17 36.01 515,669 +0.80(+2.27%)
May 03, 2018 35.44 36.05 34.64 35.21 180,790 -0.30(-0.84%)
May 02, 2018 35.09 35.68 34.71 35.51 435,152 +0.18(+0.51%)
May 01, 2018 34.97 35.48 34.00 35.33 296,778 +0.42(+1.20%)
Apr 30, 2018 37.63 37.63 34.90 34.91 361,413 -2.83(-7.50%)
Apr 27, 2018 37.18 38.49 37.13 37.74 195,836 +0.73(+1.97%)
Apr 26, 2018 35.69 37.33 35.35 37.01 612,426 +1.67(+4.73%)
Apr 25, 2018 35.57 35.70 34.65 35.34 398,800 -0.08(-0.23%)
Apr 24, 2018 36.02 36.39 35.10 35.42 242,664 -0.52(-1.45%)
Apr 23, 2018 35.79 36.65 35.49 35.94 197,037 +0.35(+0.98%)
Apr 20, 2018 35.76 36.37 35.21 35.59 189,869 -0.32(-0.89%)
Apr 19, 2018 37.02 37.51 35.78 35.91 371,467 -1.35(-3.62%)
Apr 18, 2018 38.23 38.35 37.20 37.26 247,032 -0.70(-1.84%)
Apr 17, 2018 37.19 38.31 37.09 37.96 159,334 +0.48(+1.28%)
Apr 16, 2018 37.76 37.76 36.85 37.48 114,242 +0.05(+0.13%)
Apr 13, 2018 38.44 38.59 36.93 37.43 167,069 -0.75(-1.96%)
Apr 12, 2018 38.24 38.76 38.00 38.18 227,694 +0.07(+0.18%)
Apr 11, 2018 37.53 38.69 37.53 38.11 182,982 +0.21(+0.55%)
Apr 10, 2018 37.07 38.02 36.67 37.90 204,728 +1.28(+3.50%)
Apr 09, 2018 37.06 37.55 36.43 36.62 422,092 +0.15(+0.41%)
Apr 06, 2018 37.03 37.53 36.04 36.47 323,161 -1.14(-3.03%)
Apr 05, 2018 38.38 38.66 36.88 37.61 343,303 -0.74(-1.93%)
Apr 04, 2018 37.53 38.50 36.71 38.35 813,806 +0.21(+0.55%)
Apr 03, 2018 39.59 39.59 37.79 38.14 339,468 -0.99(-2.53%)
Apr 02, 2018 38.92 39.44 38.08 39.13 355,433 +0.03(+0.08%)
Mar 29, 2018 39.10 39.10 39.10 0 -0.38(-0.96%)
Mar 28, 2018 39.98 40.47 39.09 39.48 302,961 -0.43(-1.08%)
Mar 27, 2018 41.38 41.81 39.68 39.91 198,106 -1.46(-3.53%)
Mar 26, 2018 40.29 41.52 39.25 41.37 343,442 +1.98(+5.03%)
Mar 23, 2018 41.36 41.81 39.38 39.39 251,977 -1.86(-4.51%)
Mar 22, 2018 42.85 43.38 41.17 41.25 274,273 -2.28(-5.24%)
Mar 21, 2018 42.21 43.90 40.91 43.53 220,065 +1.33(+3.15%)
Mar 20, 2018 42.76 43.78 42.00 42.20 146,803 -0.39(-0.92%)
Mar 19, 2018 43.48 43.70 41.90 42.59 254,049 -1.11(-2.54%)
Mar 16, 2018 44.17 44.62 43.33 43.70 355,045 -0.45(-1.02%)
Mar 15, 2018 44.32 45.36 43.93 44.15 256,920 -0.08(-0.18%)
Mar 14, 2018 44.84 44.84 43.20 44.23 140,981 -0.35(-0.79%)
Mar 13, 2018 44.51 45.75 43.90 44.58 241,589 +0.13(+0.29%)
Mar 12, 2018 44.46 44.80 43.05 44.45 203,728 +0.46(+1.05%)
Mar 09, 2018 43.48 44.74 43.14 43.99 170,622 +0.74(+1.71%)
Mar 08, 2018 42.96 43.62 41.76 43.25 247,531 +0.27(+0.63%)
Mar 07, 2018 40.98 43.00 40.70 42.98 254,056 +1.47(+3.54%)
Mar 06, 2018 42.82 42.89 40.78 41.51 365,154 -1.26(-2.95%)
Mar 05, 2018 41.77 43.79 41.09 42.77 471,070 +0.86(+2.05%)
Mar 02, 2018 40.29 42.31 39.80 41.91 488,231 +1.30(+3.20%)
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.