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, 2018 42.21 43.69 41.51 43.56 351,241 +1.58(+3.76%)
Jul 30, 2018 42.13 42.50 41.01 41.98 461,555 -0.21(-0.50%)
Jul 27, 2018 43.67 43.67 42.00 42.19 394,400 -1.31(-3.01%)
Jul 26, 2018 44.55 43.28 43.50 290,836 -0.60(-1.36%)
Jul 25, 2018 45.86 46.11 43.83 44.10 341,543 -1.59(-3.48%)
Jul 24, 2018 46.95 47.30 44.73 45.69 694,308 -0.82(-1.76%)
Jul 23, 2018 46.74 47.69 45.47 46.51 419,168 -0.07(-0.15%)
Jul 20, 2018 46.29 46.75 45.38 46.58 469,780 +0.28(+0.60%)
Jul 19, 2018 46.18 46.41 44.87 46.30 383,602 -0.20(-0.43%)
Jul 18, 2018 46.21 46.72 44.50 46.50 244,643 +0.21(+0.45%)
Jul 17, 2018 45.96 46.78 45.41 46.29 283,383 +0.33(+0.72%)
Jul 16, 2018 46.10 46.71 44.31 45.96 388,630 +0.10(+0.22%)
Jul 13, 2018 46.64 44.69 45.86 344,118 -1.25(-2.65%)
Jul 12, 2018 48.27 48.95 46.88 47.11 457,574 -0.67(-1.40%)
Jul 11, 2018 48.01 48.80 47.45 47.78 454,845 -0.98(-2.01%)
Jul 10, 2018 49.70 49.97 47.85 48.76 1,638,591 +1.36(+2.87%)
Jul 09, 2018 46.93 47.69 46.19 47.40 333,405 +0.70(+1.50%)
Jul 06, 2018 46.46 46.97 45.52 46.70 423,471 +0.47(+1.02%)
Jul 05, 2018 46.82 47.51 45.05 46.23 411,386 -0.85(-1.81%)
Jul 03, 2018 47.08 47.08 47.08 0 -0.25(-0.53%)
Jul 02, 2018 47.86 48.02 45.69 47.33 1,044,278 -1.19(-2.45%)
Jun 29, 2018 43.00 50.00 41.77 48.52 5,357,346 +14.54(+42.79%)
Jun 28, 2018 33.56 34.40 32.53 33.98 352,894 +0.36(+1.07%)
Jun 27, 2018 35.61 35.81 33.60 33.62 292,272 -1.97(-5.54%)
Jun 26, 2018 35.84 36.03 34.50 35.59 480,205 -0.20(-0.56%)
Jun 25, 2018 37.23 37.50 35.27 35.79 485,131 -1.58(-4.23%)
Jun 22, 2018 37.10 37.51 36.80 37.37 636,841 +0.32(+0.86%)
Jun 21, 2018 37.61 37.93 36.97 37.05 399,431 -0.42(-1.12%)
Jun 20, 2018 37.21 37.85 36.83 37.47 465,457 +0.48(+1.30%)
Jun 19, 2018 36.56 37.46 36.50 36.99 449,729 +0.18(+0.49%)
Jun 18, 2018 35.95 36.85 35.54 36.81 192,452 +0.79(+2.19%)
Jun 15, 2018 36.12 35.48 36.02 406,771 -0.10(-0.28%)
Jun 14, 2018 36.09 36.16 35.25 36.12 199,936 +0.18(+0.50%)
Jun 13, 2018 35.35 36.33 34.78 35.94 265,893 +0.55(+1.55%)
Jun 12, 2018 35.06 35.66 34.87 35.39 217,476 +0.53(+1.52%)
Jun 11, 2018 35.94 36.32 34.63 34.86 286,418 -1.16(-3.22%)
Jun 08, 2018 35.67 36.39 35.11 36.02 430,978 +0.17(+0.47%)
Jun 07, 2018 36.36 36.51 35.04 35.85 425,065 -0.37(-1.02%)
Jun 06, 2018 36.36 36.78 36.02 36.22 223,432 +0.03(+0.08%)
Jun 05, 2018 36.10 36.97 36.02 36.19 375,391 +0.14(+0.39%)
Jun 04, 2018 36.10 36.15 34.93 36.05 314,225 +0.18(+0.50%)
Jun 01, 2018 35.98 36.31 35.30 35.87 363,848 +0.33(+0.93%)
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%)
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.