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, 2021 133.12 137.95 132.66 135.61 406,455 +2.60(+1.95%)
Mar 30, 2021 131.44 135.51 130.16 133.01 201,163 +1.55(+1.18%)
Mar 29, 2021 135.56 136.85 131.18 131.46 312,278 -5.15(-3.77%)
Mar 26, 2021 136.09 137.09 132.20 136.61 295,900 +0.87(+0.64%)
Mar 25, 2021 131.44 137.30 129.84 135.74 308,106 +3.94(+2.99%)
Mar 24, 2021 136.67 137.21 130.61 131.80 396,103 -4.19(-3.08%)
Mar 23, 2021 139.09 141.68 134.86 135.99 434,881 -7.65(-5.33%)
Mar 22, 2021 137.86 146.15 136.17 143.64 551,516 +5.63(+4.08%)
Mar 19, 2021 134.50 139.22 133.49 138.01 735,600 +4.43(+3.32%)
Mar 18, 2021 135.71 137.08 132.59 133.58 253,002 -3.30(-2.41%)
Mar 17, 2021 135.95 138.24 134.36 136.88 316,050 -0.82(-0.60%)
Mar 16, 2021 139.14 142.00 135.73 137.70 231,737 -1.29(-0.93%)
Mar 15, 2021 136.88 140.59 136.88 138.99 256,859 +1.43(+1.04%)
Mar 12, 2021 135.00 138.26 133.08 137.56 301,400 +4.10(+3.07%)
Mar 11, 2021 129.90 134.52 129.59 133.46 292,943 +4.52(+3.51%)
Mar 10, 2021 131.47 131.77 128.07 128.94 362,826 +0.18(+0.14%)
Mar 09, 2021 129.93 133.12 128.53 128.76 341,772 +2.55(+2.02%)
Mar 08, 2021 128.39 132.11 125.09 126.21 608,384 -1.58(-1.24%)
Mar 05, 2021 127.06 128.58 119.20 127.79 987,100 -0.11(-0.09%)
Mar 04, 2021 129.57 131.14 126.52 127.90 423,636 -2.37(-1.82%)
Mar 03, 2021 136.15 137.08 128.97 130.27 357,565 -5.58(-4.11%)
Mar 02, 2021 140.44 140.44 134.60 135.85 417,004 -4.30(-3.06%)
Mar 01, 2021 139.63 144.26 137.90 140.15 334,644 +3.99(+2.93%)
Feb 26, 2021 131.43 138.39 122.99 136.16 606,600 +0.29(+0.21%)
Feb 25, 2021 136.76 138.19 133.80 135.87 258,530 -0.91(-0.67%)
Feb 24, 2021 136.65 138.30 133.07 136.78 205,418 -0.65(-0.47%)
Feb 23, 2021 137.16 140.78 133.12 137.43 376,235 -3.96(-2.80%)
Feb 22, 2021 132.19 143.62 132.19 141.39 497,412 +6.67(+4.95%)
Feb 19, 2021 129.94 135.58 127.67 134.72 218,400 +5.54(+4.29%)
Feb 18, 2021 127.96 130.35 124.58 129.18 193,516 +0.90(+0.70%)
Feb 17, 2021 125.74 128.32 122.51 128.28 267,103 +1.52(+1.20%)
Feb 16, 2021 129.15 131.69 125.49 126.76 189,890 -4.11(-3.14%)
Feb 12, 2021 130.95 133.71 130.04 130.87 128,700 +0.07(+0.05%)
Feb 11, 2021 129.66 131.90 127.68 130.80 196,615 +2.14(+1.66%)
Feb 10, 2021 129.50 132.75 127.10 128.66 149,648 -1.32(-1.02%)
Feb 09, 2021 131.33 132.47 128.95 129.98 208,073 -0.64(-0.49%)
Feb 08, 2021 129.27 131.61 128.05 130.62 255,101 +2.60(+2.03%)
Feb 05, 2021 129.06 130.61 126.06 128.02 307,300 -0.58(-0.45%)
Feb 04, 2021 121.69 131.69 121.00 128.60 437,582 +7.63(+6.31%)
Feb 03, 2021 120.39 124.11 119.56 120.97 346,742 +0.35(+0.29%)
Feb 02, 2021 117.37 121.57 117.07 120.62 210,121 +4.02(+3.45%)
Feb 01, 2021 116.35 118.12 114.10 116.60 406,250 +1.07(+0.93%)
Jan 29, 2021 118.69 120.25 113.69 115.53 687,300 -2.05(-1.74%)
Jan 28, 2021 114.66 120.50 114.25 117.58 780,536 +3.08(+2.69%)
Jan 27, 2021 117.26 120.25 112.85 114.50 342,086 -6.45(-5.33%)
Jan 26, 2021 125.43 127.14 120.00 120.95 228,672 -4.93(-3.92%)
Jan 25, 2021 125.08 126.35 122.17 125.88 228,134 +1.27(+1.02%)
Jan 22, 2021 125.16 125.85 123.24 124.61 261,600 -0.03(-0.02%)
Jan 21, 2021 127.68 128.36 123.19 124.64 284,890 -1.85(-1.46%)
Jan 20, 2021 132.39 133.24 126.28 126.49 345,045 -5.98(-4.51%)
Jan 19, 2021 129.00 133.04 126.26 132.47 372,879 +6.28(+4.98%)
Jan 15, 2021 126.50 129.78 124.97 126.19 379,600 -0.78(-0.61%)
Jan 14, 2021 123.13 127.20 122.95 126.97 350,171 +3.63(+2.94%)
Jan 13, 2021 120.00 124.25 119.36 123.34 350,797 +4.29(+3.60%)
Jan 12, 2021 116.88 123.19 116.36 119.05 580,584 +2.12(+1.81%)
Jan 11, 2021 115.90 117.50 113.97 116.93 422,222 +1.14(+0.98%)
Jan 08, 2021 121.97 121.97 113.01 115.79 804,800 -5.50(-4.53%)
Jan 07, 2021 123.12 124.22 118.75 121.29 396,636 -1.09(-0.89%)
Jan 06, 2021 121.13 122.41 119.07 122.38 446,201 -0.15(-0.12%)
Jan 05, 2021 124.30 125.19 120.00 122.53 229,596 -1.78(-1.43%)
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.