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 30, 2014 29.52 30.73 28.63 30.24 490,010 +0.50(+1.68%)
Sep 29, 2014 28.32 29.84 27.38 29.74 223,399 +1.00(+3.48%)
Sep 26, 2014 28.70 29.28 27.53 28.74 171,395 +0.07(+0.24%)
Sep 25, 2014 28.53 29.44 28.15 28.67 211,777 -0.01(-0.03%)
Sep 24, 2014 28.03 29.05 26.94 28.68 284,233 +0.56(+1.99%)
Sep 23, 2014 24.50 28.60 24.00 28.12 479,025 +3.20(+12.84%)
Sep 22, 2014 24.19 25.04 23.87 24.92 113,049 +0.71(+2.93%)
Sep 19, 2014 24.83 25.28 23.79 24.21 248,079 -0.50(-2.02%)
Sep 18, 2014 25.65 25.86 24.50 24.71 157,241 -0.91(-3.55%)
Sep 17, 2014 25.05 25.74 24.75 25.62 119,240 +0.42(+1.67%)
Sep 16, 2014 25.49 25.71 24.75 25.20 117,802 -0.42(-1.64%)
Sep 15, 2014 25.71 25.95 25.27 25.62 158,091 -0.14(-0.54%)
Sep 12, 2014 26.10 26.10 24.83 25.76 173,135 -0.28(-1.08%)
Sep 11, 2014 25.50 26.41 25.00 26.04 252,995 +0.37(+1.44%)
Sep 10, 2014 24.63 25.84 24.40 25.67 198,758 +1.04(+4.22%)
Sep 09, 2014 24.93 24.93 23.61 24.63 190,407 -0.41(-1.64%)
Sep 08, 2014 25.08 25.76 24.22 25.04 79,106 -0.13(-0.52%)
Sep 05, 2014 25.87 27.00 24.67 25.17 190,208 -0.83(-3.19%)
Sep 04, 2014 25.83 25.83 25.60 26.00 139,049 +0.30(+1.17%)
Sep 03, 2014 26.58 26.77 25.33 25.70 152,587 -0.69(-2.61%)
Sep 02, 2014 27.09 27.20 26.16 26.39 140,032 -0.48(-1.79%)
Aug 29, 2014 27.54 26.87 26.87 26.87 79,400 -0.58(-2.11%)
Aug 28, 2014 28.00 28.11 27.35 27.45 117,418 -0.75(-2.66%)
Aug 27, 2014 28.49 28.69 28.05 28.20 137,122 -0.35(-1.23%)
Aug 26, 2014 28.89 29.16 28.38 28.55 89,713 -0.17(-0.59%)
Aug 25, 2014 28.00 28.93 28.00 28.72 95,325 +1.22(+4.44%)
Aug 22, 2014 26.04 27.62 26.04 27.50 99,579 +1.34(+5.12%)
Aug 21, 2014 27.74 27.98 26.01 26.16 121,180 -1.55(-5.59%)
Aug 20, 2014 28.58 28.58 27.66 27.71 90,192 -0.91(-3.18%)
Aug 19, 2014 29.39 29.39 28.52 28.62 75,625 -0.86(-2.92%)
Aug 18, 2014 30.00 30.00 29.09 29.48 147,375 -0.33(-1.11%)
Aug 15, 2014 30.14 30.14 28.78 29.81 140,234 -0.15(-0.50%)
Aug 14, 2014 30.00 30.59 29.23 29.96 321,179 +0.59(+2.01%)
Aug 13, 2014 28.63 29.58 28.02 29.37 198,589 +0.94(+3.31%)
Aug 12, 2014 29.29 29.29 27.25 28.43 275,322 -1.48(-4.95%)
Aug 11, 2014 29.95 30.08 29.32 29.91 121,066 -0.01(-0.03%)
Aug 08, 2014 28.96 30.00 28.17 29.92 103,998 +1.02(+3.53%)
Aug 07, 2014 29.56 29.63 28.30 28.90 115,062 -0.58(-1.97%)
Aug 06, 2014 29.38 30.17 29.35 29.48 209,128 -0.21(-0.71%)
Aug 05, 2014 29.63 30.59 29.21 29.69 229,988 -0.18(-0.60%)
Aug 04, 2014 29.55 30.07 28.98 29.87 159,397 +0.50(+1.70%)
Aug 01, 2014 29.62 30.24 28.69 29.37 137,258 -0.25(-0.84%)
Jul 31, 2014 30.22 30.95 29.26 29.62 203,683 -1.04(-3.39%)
Jul 30, 2014 29.11 30.71 29.11 30.66 143,735 +1.75(+6.05%)
Jul 29, 2014 28.63 29.21 28.45 28.91 121,725 +0.16(+0.56%)
Jul 28, 2014 28.16 28.95 27.86 28.75 147,189 +0.62(+2.20%)
Jul 25, 2014 27.61 28.85 27.61 28.13 159,719 +0.23(+0.82%)
Jul 24, 2014 27.80 28.50 27.43 27.90 186,701 +0.04(+0.14%)
Jul 23, 2014 26.83 28.00 26.55 27.86 175,937 +1.13(+4.23%)
Jul 22, 2014 27.13 27.34 26.47 26.73 152,810 -0.34(-1.26%)
Jul 21, 2014 26.48 27.14 25.94 27.07 135,696 +0.32(+1.20%)
Jul 18, 2014 25.50 26.83 25.48 26.75 174,061 +1.21(+4.74%)
Jul 17, 2014 27.59 27.71 25.25 25.54 228,091 -2.24(-8.06%)
Jul 16, 2014 27.44 28.07 27.17 27.78 151,721 +0.42(+1.54%)
Jul 15, 2014 28.44 28.56 26.98 27.36 314,162 -1.01(-3.56%)
Jul 14, 2014 30.54 30.54 28.26 28.37 141,093 -1.93(-6.37%)
Jul 11, 2014 30.27 30.89 30.01 30.30 81,551 -0.10(-0.33%)
Jul 10, 2014 29.40 30.52 29.33 30.40 102,472 +0.19(+0.63%)
Jul 09, 2014 29.04 30.43 28.02 30.21 166,640 +1.17(+4.03%)
Jul 08, 2014 31.30 31.41 28.88 29.04 223,886 -2.30(-7.34%)
Jul 07, 2014 33.26 33.26 31.06 31.34 172,938 -1.94(-5.83%)
Jul 03, 2014 34.00 33.28 33.28 33.28 90,900 -0.72(-2.12%)
Jul 02, 2014 33.93 35.00 33.69 34.00 238,289 -0.05(-0.15%)
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.