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 (%)
Nov 30, 2020 118.69 119.74 115.55 118.07 412,420 +0.32(+0.27%)
Nov 27, 2020 114.47 117.75 113.79 117.75 255,000 +4.00(+3.52%)
Nov 25, 2020 114.73 116.99 112.70 113.75 145,400 -0.34(-0.30%)
Nov 24, 2020 114.71 115.11 111.29 114.09 154,426 +0.53(+0.47%)
Nov 23, 2020 113.58 114.99 110.72 113.56 149,828 +0.02(+0.02%)
Nov 20, 2020 110.49 114.83 108.82 113.54 275,500 +2.62(+2.36%)
Nov 19, 2020 109.52 111.63 107.90 110.92 171,880 +1.66(+1.52%)
Nov 18, 2020 113.17 114.82 109.03 109.26 224,920 -4.59(-4.03%)
Nov 17, 2020 115.77 115.82 111.50 113.85 300,455 -1.78(-1.54%)
Nov 16, 2020 114.99 117.35 113.62 115.63 252,530 +1.60(+1.40%)
Nov 13, 2020 118.34 119.67 113.88 114.03 260,300 -4.33(-3.66%)
Nov 12, 2020 120.22 122.98 116.50 118.36 373,927 -1.41(-1.18%)
Nov 11, 2020 116.60 120.11 115.63 119.77 258,223 +4.77(+4.15%)
Nov 10, 2020 114.10 116.81 110.53 115.00 366,517 +0.68(+0.59%)
Nov 09, 2020 113.69 115.56 109.30 114.32 285,856 +0.88(+0.78%)
Nov 06, 2020 112.77 115.70 107.99 113.44 458,500 +3.95(+3.61%)
Nov 05, 2020 112.86 114.28 107.34 109.49 240,615 -1.39(-1.25%)
Nov 04, 2020 107.11 112.60 105.49 110.88 350,350 +6.88(+6.62%)
Nov 03, 2020 102.27 104.74 100.84 104.00 212,491 +1.64(+1.60%)
Nov 02, 2020 104.79 105.28 99.98 102.36 352,238 -2.22(-2.12%)
Oct 30, 2020 106.43 106.43 103.13 104.58 226,700 -2.31(-2.16%)
Oct 29, 2020 106.82 107.90 103.00 106.89 208,680 +0.72(+0.68%)
Oct 28, 2020 107.00 107.39 103.92 106.17 187,873 -2.28(-2.10%)
Oct 27, 2020 109.41 110.33 107.16 108.45 183,057 +0.04(+0.04%)
Oct 26, 2020 107.62 110.33 106.31 108.41 166,778 -0.93(-0.85%)
Oct 23, 2020 109.57 111.01 107.01 109.34 155,000 -0.04(-0.04%)
Oct 22, 2020 106.77 111.51 106.77 109.38 325,179 +2.65(+2.48%)
Oct 21, 2020 112.42 113.32 106.47 106.73 477,816 -5.34(-4.76%)
Oct 20, 2020 115.24 116.01 110.46 112.07 410,632 -3.14(-2.73%)
Oct 19, 2020 116.92 117.71 114.75 115.21 259,433 -1.60(-1.37%)
Oct 16, 2020 117.97 119.93 116.42 116.81 202,600 +0.07(+0.06%)
Oct 15, 2020 116.85 117.74 114.77 116.74 274,415 -1.05(-0.89%)
Oct 14, 2020 122.75 123.83 117.22 117.79 365,462 -4.39(-3.59%)
Oct 13, 2020 119.69 124.01 117.22 122.18 324,868 +3.02(+2.53%)
Oct 12, 2020 119.99 120.81 117.27 119.16 214,229 +0.18(+0.15%)
Oct 09, 2020 114.72 119.83 114.31 118.98 289,200 +4.79(+4.19%)
Oct 08, 2020 113.30 114.72 112.62 114.19 184,027 +1.37(+1.21%)
Oct 07, 2020 110.32 113.53 109.06 112.82 161,897 +3.37(+3.08%)
Oct 06, 2020 110.41 112.09 108.69 109.45 429,960 -0.66(-0.60%)
Oct 05, 2020 107.61 110.69 106.47 110.11 372,206 +3.63(+3.41%)
Oct 02, 2020 113.24 113.87 105.75 106.48 367,200 -8.05(-7.03%)
Oct 01, 2020 113.60 114.71 110.82 114.53 380,017 +2.00(+1.78%)
Sep 30, 2020 113.73 114.87 111.52 112.53 403,322 -0.58(-0.51%)
Sep 29, 2020 109.15 113.71 108.17 113.11 442,371 +4.12(+3.78%)
Sep 28, 2020 109.08 109.46 107.12 108.99 237,976 +0.85(+0.79%)
Sep 25, 2020 105.76 108.24 104.13 108.14 258,800 +3.11(+2.96%)
Sep 24, 2020 109.82 110.17 103.80 105.03 544,327 -6.04(-5.44%)
Sep 23, 2020 109.91 112.89 108.48 111.07 424,767 +1.67(+1.53%)
Sep 22, 2020 107.81 109.95 105.76 109.40 350,416 +2.26(+2.11%)
Sep 21, 2020 105.77 107.39 103.39 107.14 491,459 +0.58(+0.54%)
Sep 18, 2020 105.52 106.80 102.86 106.56 711,300 +2.33(+2.24%)
Sep 17, 2020 100.19 104.60 99.35 104.23 468,547 +3.01(+2.97%)
Sep 16, 2020 100.36 102.83 100.36 101.22 360,010 -0.66(-0.65%)
Sep 15, 2020 99.73 102.77 98.71 101.88 513,549 +2.88(+2.91%)
Sep 14, 2020 91.70 99.95 91.70 99.00 905,971 +8.61(+9.53%)
Sep 11, 2020 89.62 91.47 89.36 90.39 300,100 +1.26(+1.41%)
Sep 10, 2020 91.22 92.98 89.07 89.13 427,725 -2.31(-2.53%)
Sep 09, 2020 90.40 92.05 90.12 91.44 214,344 +2.06(+2.30%)
Sep 08, 2020 88.80 90.60 88.10 89.38 457,776 -0.96(-1.06%)
Sep 04, 2020 89.00 91.64 85.58 90.34 325,000 +0.78(+0.87%)
Sep 03, 2020 92.67 93.00 88.36 89.56 367,842 -3.73(-4.00%)
Sep 02, 2020 93.30 94.71 92.69 93.29 306,748 -0.01(-0.01%)
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.