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 (%)
Mar 31, 2014 34.69 35.34 33.81 34.50 172,964 +0.22(+0.64%)
Mar 28, 2014 36.25 38.36 33.93 34.28 337,739 -2.03(-5.59%)
Mar 27, 2014 36.83 36.89 35.91 36.31 201,039 -0.44(-1.20%)
Mar 26, 2014 38.64 38.69 36.51 36.75 321,423 -1.45(-3.80%)
Mar 25, 2014 38.78 39.07 37.52 38.20 472,864 -0.35(-0.91%)
Mar 24, 2014 39.05 39.66 37.91 38.55 264,239 -0.46(-1.18%)
Mar 21, 2014 38.98 39.10 38.52 39.01 438,634 +0.09(+0.23%)
Mar 20, 2014 39.55 39.61 38.32 38.92 335,690 -0.88(-2.21%)
Mar 19, 2014 40.23 40.61 39.38 39.80 513,987 -0.28(-0.70%)
Mar 18, 2014 42.60 44.04 38.00 40.08 1,074,541 -2.42(-5.69%)
Mar 17, 2014 45.56 45.83 42.47 42.50 258,739 -2.75(-6.08%)
Mar 14, 2014 45.30 47.63 44.10 45.25 254,445 -0.39(-0.85%)
Mar 13, 2014 48.42 48.61 45.01 45.64 147,669 -2.49(-5.17%)
Mar 12, 2014 47.51 49.34 47.01 48.13 139,164 +0.15(+0.31%)
Mar 11, 2014 51.10 51.36 47.74 47.98 179,709 -2.16(-4.31%)
Mar 10, 2014 51.45 53.07 49.37 50.14 207,332 -1.29(-2.51%)
Mar 07, 2014 52.43 52.43 48.87 51.43 182,929 -0.32(-0.62%)
Mar 06, 2014 52.35 53.93 50.74 51.75 168,926 -0.52(-0.99%)
Mar 05, 2014 50.48 53.57 50.45 52.27 181,898 +1.75(+3.46%)
Mar 04, 2014 49.10 53.85 48.74 50.52 233,187 +2.00(+4.12%)
Mar 03, 2014 46.29 49.34 46.01 48.52 167,068 +1.59(+3.39%)
Feb 28, 2014 46.84 48.59 45.50 46.93 179,423 -0.10(-0.21%)
Feb 27, 2014 46.52 47.64 45.00 47.03 177,498 +0.13(+0.28%)
Feb 26, 2014 46.00 50.10 45.97 46.90 246,484 +0.03(+0.06%)
Feb 25, 2014 46.50 47.47 45.04 46.87 170,608 +1.59(+3.51%)
Feb 24, 2014 47.49 49.00 44.88 45.28 313,852 -2.21(-4.65%)
Feb 21, 2014 46.32 48.13 43.55 47.49 291,314 +1.41(+3.06%)
Feb 20, 2014 44.17 46.61 43.19 46.08 189,943 +1.72(+3.88%)
Feb 19, 2014 45.33 46.50 43.96 44.36 161,508 -1.25(-2.74%)
Feb 18, 2014 42.16 45.89 41.70 45.61 324,247 +3.86(+9.25%)
Feb 14, 2014 43.37 41.75 41.75 41.75 250,200 -2.24(-5.09%)
Feb 13, 2014 43.13 44.40 40.29 43.99 205,896 +0.20(+0.46%)
Feb 12, 2014 44.34 45.24 43.51 43.79 101,655 -0.65(-1.46%)
Feb 11, 2014 45.50 45.50 43.80 44.44 95,803 -0.80(-1.77%)
Feb 10, 2014 43.94 45.50 42.63 45.24 149,620 +1.77(+4.07%)
Feb 07, 2014 45.41 45.52 42.62 43.47 229,759 -1.03(-2.31%)
Feb 06, 2014 44.97 45.40 44.03 44.50 200,264 -0.04(-0.09%)
Feb 05, 2014 44.03 45.38 43.81 44.54 125,002 +0.06(+0.13%)
Feb 04, 2014 45.01 46.94 43.95 44.48 287,000 -0.15(-0.34%)
Feb 03, 2014 46.10 46.65 43.46 44.63 136,932 -1.72(-3.71%)
Jan 31, 2014 48.66 48.83 44.21 46.35 279,378 -3.30(-6.65%)
Jan 30, 2014 51.91 52.84 49.00 49.65 232,870 +0.01(+0.02%)
Jan 29, 2014 48.40 50.30 47.31 49.64 212,310 +2.25(+4.75%)
Jan 28, 2014 46.00 48.33 45.90 47.39 147,730 +1.31(+2.84%)
Jan 27, 2014 49.00 49.00 44.12 46.08 295,173 -2.95(-6.02%)
Jan 24, 2014 50.78 51.67 48.69 49.03 291,505 -1.98(-3.88%)
Jan 23, 2014 53.25 53.39 50.92 51.01 1,865,973 -5.69(-10.04%)
Jan 22, 2014 51.54 57.89 51.04 56.70 354,947 +5.04(+9.76%)
Jan 21, 2014 47.00 51.99 45.81 51.66 175,928 +2.52(+5.13%)
Jan 17, 2014 47.10 49.14 49.14 49.14 205,800 +1.72(+3.63%)
Jan 16, 2014 48.49 48.78 47.15 47.42 69,895 -1.31(-2.69%)
Jan 15, 2014 48.52 50.65 47.99 48.73 159,655 +0.21(+0.43%)
Jan 14, 2014 46.31 48.78 46.31 48.52 94,319 +2.21(+4.77%)
Jan 13, 2014 45.64 48.37 45.43 46.31 194,529 -0.84(-1.78%)
Jan 10, 2014 48.76 48.76 40.94 47.15 533,283 -1.84(-3.76%)
Jan 09, 2014 42.06 49.33 42.00 48.99 192,003 +7.73(+18.73%)
Jan 08, 2014 41.46 42.37 40.28 41.26 188,247 -0.41(-0.98%)
Jan 07, 2014 41.81 43.70 41.22 41.67 332,426 +0.73(+1.78%)
Jan 06, 2014 39.38 40.95 38.10 40.94 150,818 +1.93(+4.95%)
Jan 03, 2014 38.20 39.99 37.76 39.01 124,185 +0.90(+2.36%)
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.