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 (%)
Apr 28, 2017 32.73 33.38 32.05 33.02 435,828 +0.33(+1.01%)
Apr 27, 2017 31.11 34.23 31.11 32.69 985,929 +1.44(+4.61%)
Apr 26, 2017 29.01 31.37 29.01 31.25 416,309 +1.00(+3.31%)
Apr 25, 2017 29.57 30.57 29.32 30.25 355,901 +1.12(+3.84%)
Apr 24, 2017 28.30 29.65 28.18 29.13 501,409 +1.11(+3.96%)
Apr 21, 2017 28.36 28.61 27.29 28.02 375,273 -0.35(-1.23%)
Apr 20, 2017 28.32 28.73 28.05 28.37 179,517 +0.21(+0.75%)
Apr 19, 2017 28.10 28.84 28.06 28.16 194,612 +0.00(+0.00%)
Apr 18, 2017 28.74 28.90 28.02 28.16 320,359 -0.60(-2.09%)
Apr 17, 2017 28.59 28.86 28.28 28.76 366,380 +0.07(+0.24%)
Apr 13, 2017 26.43 28.76 26.38 28.69 489,793 +2.16(+8.14%)
Apr 12, 2017 26.56 26.82 26.00 26.53 235,739 +0.11(+0.42%)
Apr 11, 2017 27.15 27.31 26.23 26.42 379,891 -0.59(-2.18%)
Apr 10, 2017 26.55 27.56 26.30 27.01 322,019 +0.56(+2.12%)
Apr 07, 2017 25.87 26.61 25.78 26.45 292,871 +0.44(+1.69%)
Apr 06, 2017 26.36 26.71 25.29 26.01 420,417 -0.13(-0.50%)
Apr 05, 2017 26.79 26.92 25.91 26.14 433,334 -0.56(-2.10%)
Apr 04, 2017 26.49 27.06 26.46 26.70 283,668 +0.11(+0.41%)
Apr 03, 2017 26.48 26.99 26.48 26.59 341,529 +0.12(+0.45%)
Mar 31, 2017 26.76 27.15 26.37 26.47 215,636 -0.26(-0.97%)
Mar 30, 2017 26.82 26.92 26.17 26.73 241,586 -0.15(-0.56%)
Mar 29, 2017 27.07 27.50 26.55 26.88 350,685 -0.16(-0.57%)
Mar 28, 2017 27.31 27.49 26.29 27.04 304,776 -0.32(-1.19%)
Mar 27, 2017 26.08 27.45 25.73 27.36 254,718 +0.58(+2.17%)
Mar 24, 2017 26.49 27.00 26.08 26.78 203,479 +0.14(+0.53%)
Mar 23, 2017 26.96 27.26 26.36 26.64 204,842 -0.21(-0.78%)
Mar 22, 2017 26.63 27.92 26.21 26.85 350,986 +0.30(+1.13%)
Mar 21, 2017 28.25 28.26 26.02 26.55 489,166 -1.49(-5.31%)
Mar 20, 2017 28.09 28.41 27.49 28.04 294,103 -0.12(-0.43%)
Mar 17, 2017 28.31 28.48 27.59 28.16 660,643 -0.75(-2.59%)
Mar 16, 2017 28.68 29.18 28.59 28.91 253,460 +0.07(+0.24%)
Mar 15, 2017 28.51 29.17 28.02 28.84 273,193 +0.40(+1.41%)
Mar 14, 2017 29.43 30.05 28.32 28.44 374,947 -1.56(-5.20%)
Mar 13, 2017 30.17 30.37 29.40 30.00 300,720 -0.02(-0.07%)
Mar 10, 2017 30.39 30.68 29.47 30.02 397,769 -0.05(-0.17%)
Mar 09, 2017 29.38 31.05 28.88 30.07 949,201 +1.69(+5.95%)
Mar 08, 2017 27.13 28.81 27.13 28.38 479,076 +1.27(+4.68%)
Mar 07, 2017 28.99 29.57 27.04 27.11 426,823 -2.34(-7.95%)
Mar 06, 2017 29.67 30.11 28.81 29.45 436,616 -0.27(-0.91%)
Mar 03, 2017 29.98 30.84 29.50 29.72 484,054 -0.45(-1.49%)
Mar 02, 2017 30.11 32.57 29.35 30.17 1,209,327 +1.48(+5.16%)
Mar 01, 2017 26.70 29.75 26.70 28.69 778,029 +1.97(+7.37%)
Feb 28, 2017 26.53 27.33 25.86 26.72 498,939 +0.07(+0.26%)
Feb 27, 2017 24.91 26.78 24.91 26.65 263,306 +1.48(+5.88%)
Feb 24, 2017 24.94 25.23 24.71 25.17 137,059 -0.03(-0.12%)
Feb 23, 2017 25.44 25.44 24.81 25.20 229,007 -0.27(-1.06%)
Feb 22, 2017 26.41 26.56 25.45 25.47 257,515 -1.00(-3.78%)
Feb 21, 2017 26.86 26.86 26.00 26.47 311,723 -0.33(-1.23%)
Feb 17, 2017 26.80 26.80 26.80 0 +0.26(+0.98%)
Feb 16, 2017 27.50 27.50 25.98 26.54 346,224 -0.83(-3.03%)
Feb 15, 2017 26.50 27.46 26.39 27.37 336,117 +0.76(+2.86%)
Feb 14, 2017 25.81 26.72 25.50 26.61 377,904 +0.80(+3.10%)
Feb 13, 2017 25.43 26.00 25.12 25.81 401,850 +0.56(+2.22%)
Feb 10, 2017 24.86 25.32 24.08 25.25 653,448 +0.60(+2.43%)
Feb 09, 2017 23.29 24.66 23.23 24.65 685,313 +1.35(+5.79%)
Feb 08, 2017 23.56 23.77 23.07 23.30 296,589 -0.44(-1.85%)
Feb 07, 2017 24.05 24.51 23.44 23.74 595,097 -0.24(-1.00%)
Feb 06, 2017 23.77 24.50 23.66 23.98 329,795 +0.05(+0.21%)
Feb 03, 2017 24.07 24.10 23.32 23.93 326,498 +0.10(+0.42%)
Feb 02, 2017 24.16 24.30 23.55 23.83 398,359 -0.40(-1.65%)
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.