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 29, 2016 33.73 34.45 33.15 33.92 281,096 -0.01(-0.03%)
Jul 28, 2016 34.53 35.09 33.60 33.93 170,845 -0.52(-1.51%)
Jul 27, 2016 32.84 34.56 32.70 34.45 169,561 +1.78(+5.45%)
Jul 26, 2016 32.65 33.26 32.46 32.67 133,025 -0.31(-0.94%)
Jul 25, 2016 33.53 33.62 32.77 32.98 165,262 -0.45(-1.35%)
Jul 22, 2016 33.66 33.88 32.95 33.43 213,627 -0.02(-0.06%)
Jul 21, 2016 33.38 34.13 32.92 33.45 304,246 +0.45(+1.36%)
Jul 20, 2016 32.56 33.47 32.24 33.00 292,996 +0.64(+1.98%)
Jul 19, 2016 32.49 32.93 32.00 32.36 318,058 -0.10(-0.31%)
Jul 18, 2016 33.04 33.04 32.18 32.46 276,277 -0.63(-1.90%)
Jul 15, 2016 33.16 33.65 32.85 33.09 207,454 +0.28(+0.85%)
Jul 14, 2016 33.46 34.18 32.43 32.81 203,190 -0.06(-0.18%)
Jul 13, 2016 35.34 35.57 32.79 32.87 240,225 -2.23(-6.35%)
Jul 12, 2016 34.84 35.52 34.48 35.10 226,327 +0.75(+2.18%)
Jul 11, 2016 34.93 35.09 34.00 34.35 200,103 -0.40(-1.15%)
Jul 08, 2016 33.75 34.78 33.91 34.75 358,519 +0.84(+2.48%)
Jul 07, 2016 34.58 34.93 33.32 33.91 255,929 +1.14(+3.49%)
Jul 05, 2016 34.95 35.30 32.54 32.77 426,407 -2.51(-7.10%)
Jul 01, 2016 33.87 35.27 35.27 35.27 448,600 +1.29(+3.80%)
Jun 30, 2016 35.08 35.08 33.56 33.98 442,879 -1.02(-2.91%)
Jun 29, 2016 34.40 35.22 33.61 35.00 298,920 +1.11(+3.28%)
Jun 28, 2016 32.66 34.00 32.30 33.89 326,294 +2.05(+6.44%)
Jun 27, 2016 33.15 33.38 31.55 31.84 336,723 -1.62(-4.84%)
Jun 24, 2016 33.19 34.42 32.67 33.46 806,889 -1.58(-4.51%)
Jun 23, 2016 33.99 35.21 33.50 35.04 372,001 +1.48(+4.41%)
Jun 22, 2016 33.80 35.02 33.19 33.56 305,060 -0.17(-0.50%)
Jun 21, 2016 35.09 35.09 33.25 33.73 307,377 -1.14(-3.27%)
Jun 20, 2016 34.92 35.70 34.19 34.87 222,528 +0.49(+1.43%)
Jun 17, 2016 36.42 36.42 34.25 34.38 606,901 -1.92(-5.29%)
Jun 16, 2016 36.38 36.53 35.34 36.30 255,393 -0.50(-1.36%)
Jun 15, 2016 36.18 37.04 35.54 36.80 340,958 +1.04(+2.91%)
Jun 14, 2016 34.97 36.24 34.64 35.76 411,098 +0.85(+2.43%)
Jun 13, 2016 34.95 36.11 33.70 34.91 413,319 -0.53(-1.50%)
Jun 10, 2016 34.00 35.94 33.26 35.44 507,295 +0.94(+2.72%)
Jun 09, 2016 35.83 36.07 34.15 34.50 309,548 -1.66(-4.59%)
Jun 08, 2016 35.84 36.40 35.00 36.16 265,304 +0.40(+1.12%)
Jun 07, 2016 36.68 37.67 35.66 35.76 271,661 -1.29(-3.48%)
Jun 06, 2016 36.24 37.56 35.48 37.05 389,040 +0.86(+2.38%)
Jun 03, 2016 36.99 36.99 34.89 36.19 356,500 -1.04(-2.79%)
Jun 02, 2016 33.76 37.28 33.76 37.23 408,809 +3.33(+9.82%)
Jun 01, 2016 34.09 34.56 33.36 33.90 411,967 -0.31(-0.91%)
May 31, 2016 34.15 34.41 33.50 34.21 464,281 +0.32(+0.94%)
May 27, 2016 34.35 33.89 33.89 33.89 293,700 -0.46(-1.34%)
May 26, 2016 34.72 34.79 34.16 34.35 370,584 -0.43(-1.24%)
May 25, 2016 34.79 34.89 34.01 34.78 419,820 +0.31(+0.90%)
May 24, 2016 34.06 34.83 33.51 34.47 374,362 +0.41(+1.20%)
May 23, 2016 33.73 34.78 33.53 34.06 318,625 +0.38(+1.13%)
May 20, 2016 33.15 33.73 32.74 33.68 303,962 +0.73(+2.22%)
May 19, 2016 32.64 33.30 32.07 32.95 394,057 +0.06(+0.18%)
May 18, 2016 31.80 33.33 31.80 32.89 343,504 +0.85(+2.65%)
May 17, 2016 32.45 32.99 31.81 32.04 356,569 -0.18(-0.56%)
May 16, 2016 29.60 32.40 29.41 32.22 386,454 +2.85(+9.70%)
May 13, 2016 28.57 29.60 28.35 29.37 198,173 +0.80(+2.80%)
May 12, 2016 29.91 29.91 28.00 28.57 265,923 -1.16(-3.90%)
May 11, 2016 31.45 31.82 29.68 29.73 239,259 -1.86(-5.89%)
May 10, 2016 30.93 31.67 30.25 31.59 315,628 +0.79(+2.56%)
May 09, 2016 29.36 31.22 29.36 30.80 258,231 +1.37(+4.66%)
May 06, 2016 30.28 30.88 27.01 29.43 917,025 -0.76(-2.52%)
May 05, 2016 28.59 31.94 28.59 30.19 881,050 +2.69(+9.78%)
May 04, 2016 28.12 28.33 26.72 27.50 457,490 -0.83(-2.93%)
May 03, 2016 29.95 30.35 28.23 28.33 387,609 -2.00(-6.59%)
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.