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 (%)
Sep 30, 2021 175.09 175.60 171.75 172.10 14,686,956 -3.26(-1.86%)
Sep 29, 2021 183.00 189.99 175.25 175.36 4,038,959 -7.42(-4.06%)
Sep 28, 2021 179.49 187.70 178.60 182.78 2,107,795 +3.91(+2.19%)
Sep 27, 2021 173.00 182.44 173.00 178.87 1,886,436 +11.22(+6.69%)
Sep 24, 2021 158.94 174.24 158.52 167.65 1,231,013 +7.81(+4.89%)
Sep 23, 2021 154.69 161.35 154.57 159.84 767,907 +5.40(+3.50%)
Sep 22, 2021 153.36 154.72 149.33 154.44 371,514 +1.15(+0.75%)
Sep 21, 2021 140.46 153.86 139.76 153.29 1,017,614 +13.74(+9.85%)
Sep 20, 2021 135.94 140.06 134.99 139.55 440,613 +1.95(+1.42%)
Sep 17, 2021 133.77 137.96 131.20 137.60 425,065 +3.83(+2.86%)
Sep 16, 2021 134.22 134.70 130.07 133.77 147,149 -0.39(-0.29%)
Sep 15, 2021 131.87 136.50 131.62 134.16 305,832 +1.97(+1.49%)
Sep 14, 2021 132.54 133.75 131.50 132.19 99,057 -0.39(-0.29%)
Sep 13, 2021 133.23 134.59 132.39 132.58 115,191 +0.15(+0.11%)
Sep 10, 2021 131.73 133.06 129.35 132.43 151,057 +1.46(+1.11%)
Sep 09, 2021 130.00 131.90 128.91 130.97 131,311 +1.46(+1.13%)
Sep 08, 2021 129.55 129.93 127.42 129.51 118,214 -0.07(-0.05%)
Sep 07, 2021 130.81 131.56 128.89 129.58 87,840 -1.74(-1.33%)
Sep 03, 2021 132.06 133.49 130.54 131.32 120,863 -0.50(-0.38%)
Sep 02, 2021 130.70 131.89 128.87 131.82 309,139 +2.12(+1.63%)
Sep 01, 2021 133.88 135.69 129.28 129.70 431,581 -4.18(-3.12%)
Aug 31, 2021 133.20 135.49 133.20 133.88 334,075 +1.12(+0.84%)
Aug 30, 2021 129.97 132.95 129.97 132.76 202,526 +3.24(+2.50%)
Aug 27, 2021 126.82 130.45 126.49 129.52 148,596 +2.36(+1.86%)
Aug 26, 2021 127.47 130.11 127.16 127.16 213,992 +0.08(+0.06%)
Aug 25, 2021 125.24 127.91 123.86 127.08 157,693 +1.85(+1.48%)
Aug 24, 2021 125.28 125.28 125.28 125.23 144,609 +0.10(+0.08%)
Aug 23, 2021 123.67 125.72 122.60 125.13 352,813 +2.99(+2.45%)
Aug 20, 2021 120.43 122.57 120.20 122.14 187,683 +2.15(+1.79%)
Aug 19, 2021 123.76 125.41 119.31 119.99 224,815 -4.62(-3.71%)
Aug 18, 2021 125.38 126.31 124.06 124.61 150,659 -0.20(-0.16%)
Aug 17, 2021 121.13 125.06 121.13 124.81 257,939 +2.59(+2.12%)
Aug 16, 2021 122.00 123.22 120.31 122.22 129,709 -0.45(-0.37%)
Aug 13, 2021 123.45 124.35 122.41 122.67 60,006 -0.26(-0.21%)
Aug 12, 2021 123.11 124.46 120.64 122.93 276,539 -0.33(-0.27%)
Aug 11, 2021 124.30 124.30 122.42 123.26 115,642 -1.16(-0.93%)
Aug 10, 2021 125.56 126.55 123.20 124.42 191,400 -1.01(-0.81%)
Aug 09, 2021 124.76 126.98 121.97 125.43 139,047 +0.86(+0.69%)
Aug 06, 2021 128.16 128.25 122.03 124.57 232,833 -2.81(-2.21%)
Aug 05, 2021 127.36 128.49 124.64 127.38 251,914 +0.88(+0.70%)
Aug 04, 2021 122.25 127.09 122.25 126.50 261,450 +3.49(+2.84%)
Aug 03, 2021 124.66 124.66 121.76 123.01 428,530 -1.71(-1.37%)
Aug 02, 2021 125.00 127.14 124.56 124.72 303,090 -0.34(-0.27%)
Jul 30, 2021 126.47 128.95 124.69 125.06 288,816 -1.93(-1.52%)
Jul 29, 2021 125.00 128.75 124.37 126.99 248,055 +2.24(+1.80%)
Jul 28, 2021 117.77 125.58 116.77 124.75 311,276 +7.81(+6.68%)
Jul 27, 2021 119.85 121.57 115.13 116.94 265,735 -3.25(-2.70%)
Jul 26, 2021 122.25 123.74 119.85 120.19 295,180 -2.62(-2.13%)
Jul 23, 2021 122.70 123.81 120.76 122.81 123,154 +0.60(+0.49%)
Jul 22, 2021 121.22 122.80 120.33 122.21 171,640 +1.02(+0.84%)
Jul 21, 2021 121.14 121.81 118.70 121.19 242,460 -0.30(-0.25%)
Jul 20, 2021 118.60 121.89 117.90 121.49 343,359 +3.17(+2.68%)
Jul 19, 2021 115.47 119.74 115.09 118.32 294,504 +1.06(+0.90%)
Jul 16, 2021 115.65 118.39 114.56 117.26 192,721 +1.90(+1.65%)
Jul 15, 2021 115.29 117.11 113.49 115.36 242,955 +0.11(+0.10%)
Jul 14, 2021 116.23 116.66 114.86 115.25 293,551 -0.91(-0.78%)
Jul 13, 2021 117.28 118.55 115.18 116.16 323,368 -1.12(-0.95%)
Jul 12, 2021 120.04 122.46 117.19 117.28 351,503 -2.96(-2.46%)
Jul 09, 2021 119.58 121.69 118.02 120.24 177,897 +0.97(+0.81%)
Jul 08, 2021 117.62 121.46 116.89 119.27 405,855 -0.24(-0.20%)
Jul 07, 2021 127.76 127.76 118.40 119.51 591,468 -7.56(-5.95%)
Jul 06, 2021 125.65 127.14 122.58 127.07 435,325 +0.74(+0.59%)
Jul 02, 2021 129.19 129.40 126.19 126.33 362,588 -2.56(-1.99%)
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.