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 31, 2020 100.67 101.57 97.52 99.17 443,700 -1.64(-1.63%)
Jul 30, 2020 99.47 102.39 99.40 100.81 311,283 +0.25(+0.25%)
Jul 29, 2020 104.72 106.12 99.93 100.56 507,805 -4.48(-4.27%)
Jul 28, 2020 106.47 109.42 104.69 105.04 401,511 -1.14(-1.07%)
Jul 27, 2020 106.41 106.74 104.04 106.18 308,021 +0.03(+0.03%)
Jul 24, 2020 110.62 110.62 104.24 106.15 633,500 -4.10(-3.72%)
Jul 23, 2020 106.45 110.75 105.97 110.25 1,784,859 +4.60(+4.35%)
Jul 22, 2020 104.49 106.00 102.75 105.65 386,910 +0.89(+0.85%)
Jul 21, 2020 103.36 105.78 101.88 104.76 822,690 +1.79(+1.74%)
Jul 20, 2020 102.60 104.07 100.66 102.97 495,411 +3.54(+3.56%)
Jul 17, 2020 97.96 100.98 96.25 99.43 909,000 +1.64(+1.68%)
Jul 16, 2020 98.46 100.71 96.61 97.79 1,743,103 -1.41(-1.42%)
Jul 15, 2020 98.65 101.47 98.11 99.20 462,368 +0.82(+0.83%)
Jul 14, 2020 96.53 98.71 94.30 98.38 598,429 +2.34(+2.44%)
Jul 13, 2020 100.39 101.71 95.88 96.04 533,363 -3.95(-3.95%)
Jul 10, 2020 100.53 101.95 99.49 99.99 305,400 -0.69(-0.69%)
Jul 09, 2020 102.83 103.59 99.83 100.68 355,863 -1.60(-1.56%)
Jul 08, 2020 103.26 104.63 101.22 102.28 496,823 -0.56(-0.54%)
Jul 07, 2020 102.88 107.03 101.24 102.84 1,293,826 +1.35(+1.33%)
Jul 06, 2020 102.56 104.60 101.48 101.49 1,342,171 +0.14(+0.14%)
Jul 02, 2020 98.27 104.18 97.52 101.35 1,511,700 +5.07(+5.27%)
Jul 01, 2020 93.98 99.73 92.75 96.28 3,093,157 +1.01(+1.06%)
Jun 30, 2020 92.68 96.47 92.00 95.27 1,244,495 -0.88(-0.92%)
Jun 29, 2020 97.61 97.61 94.10 96.15 853,642 -1.71(-1.75%)
Jun 26, 2020 101.15 101.31 96.33 97.86 5,865,800 -4.07(-3.99%)
Jun 25, 2020 100.18 102.09 98.00 101.93 1,746,952 -0.61(-0.59%)
Jun 24, 2020 107.00 108.37 101.82 102.54 640,850 -6.01(-5.54%)
Jun 23, 2020 105.84 110.49 105.62 108.55 1,054,366 +3.75(+3.58%)
Jun 22, 2020 101.56 106.95 99.74 104.80 855,995 +3.42(+3.37%)
Jun 19, 2020 99.64 102.68 95.51 101.38 803,700 +2.01(+2.02%)
Jun 18, 2020 97.70 103.17 97.67 99.37 477,892 +1.51(+1.54%)
Jun 17, 2020 95.63 98.56 95.01 97.86 478,055 +2.32(+2.43%)
Jun 16, 2020 96.89 98.79 94.03 95.54 244,171 +0.43(+0.45%)
Jun 15, 2020 93.88 95.19 90.53 95.11 374,306 -0.25(-0.26%)
Jun 12, 2020 93.10 96.32 92.50 95.36 453,200 +4.42(+4.86%)
Jun 11, 2020 93.07 94.24 90.36 90.94 485,290 -4.37(-4.59%)
Jun 10, 2020 94.56 96.42 91.74 95.31 375,481 +0.87(+0.92%)
Jun 09, 2020 93.92 97.25 93.13 94.44 382,132 -0.44(-0.46%)
Jun 08, 2020 91.95 95.72 90.19 94.88 314,099 +3.34(+3.65%)
Jun 05, 2020 93.97 93.97 90.40 91.54 380,700 -0.55(-0.60%)
Jun 04, 2020 92.50 94.45 90.32 92.09 449,773 -1.30(-1.39%)
Jun 03, 2020 96.39 96.57 91.63 93.39 494,309 -3.50(-3.61%)
Jun 02, 2020 96.98 97.11 92.77 96.89 465,351 -0.37(-0.38%)
Jun 01, 2020 98.98 99.38 97.16 97.26 289,340 -1.57(-1.59%)
May 29, 2020 98.82 99.56 94.89 98.83 322,600 -0.19(-0.19%)
May 28, 2020 100.21 102.99 98.75 99.02 325,788 -0.49(-0.49%)
May 27, 2020 98.91 99.68 93.01 99.51 391,572 +1.09(+1.11%)
May 26, 2020 101.12 102.44 98.21 98.42 408,908 -0.17(-0.17%)
May 22, 2020 99.16 99.16 96.77 98.59 200,400 -0.50(-0.50%)
May 21, 2020 103.10 103.10 97.39 99.09 205,440 -3.64(-3.54%)
May 20, 2020 101.00 103.00 99.87 102.73 337,884 +2.97(+2.98%)
May 19, 2020 104.33 107.70 99.06 99.76 358,581 -4.84(-4.63%)
May 18, 2020 105.00 107.71 103.80 104.60 712,504 +2.49(+2.44%)
May 15, 2020 97.91 102.48 96.03 102.11 287,700 +4.10(+4.18%)
May 14, 2020 97.14 99.49 95.79 98.01 401,274 -1.70(-1.70%)
May 13, 2020 99.96 102.58 96.40 99.71 406,548 -1.00(-0.99%)
May 12, 2020 107.00 108.50 100.51 100.70 566,803 -4.39(-4.18%)
May 11, 2020 99.83 107.67 99.83 105.10 586,525 +3.31(+3.25%)
May 08, 2020 104.96 104.97 100.46 101.79 240,100 -1.21(-1.17%)
May 07, 2020 102.62 105.22 101.55 103.00 275,550 +1.74(+1.72%)
May 06, 2020 100.17 103.06 98.93 101.26 490,537 +2.04(+2.06%)
May 05, 2020 98.00 101.50 97.35 99.22 300,171 +2.22(+2.29%)
May 04, 2020 88.88 97.19 87.59 97.00 531,264 +8.28(+9.33%)
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.