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 (%)
Jan 31, 2018 43.34 43.60 41.49 41.51 227,269 -1.71(-3.96%)
Jan 30, 2018 43.11 43.11 42.69 43.22 226,980 -0.98(-2.22%)
Jan 29, 2018 44.03 44.88 43.95 44.20 283,288 +0.23(+0.52%)
Jan 26, 2018 43.91 44.12 43.42 43.97 176,872 +0.15(+0.34%)
Jan 25, 2018 43.75 44.73 42.96 43.82 309,471 +0.79(+1.84%)
Jan 24, 2018 44.57 44.57 42.27 43.03 303,000 -1.47(-3.30%)
Jan 23, 2018 44.63 45.13 43.79 44.50 453,803 +0.00(+0.00%)
Jan 22, 2018 43.06 45.06 42.61 44.50 355,641 +1.46(+3.39%)
Jan 19, 2018 42.29 43.41 41.56 43.04 197,438 +0.69(+1.63%)
Jan 18, 2018 45.17 45.17 42.25 42.35 273,984 -2.64(-5.87%)
Jan 17, 2018 45.94 46.93 44.72 44.99 378,547 -0.03(-0.07%)
Jan 16, 2018 45.15 46.55 44.93 45.02 350,651 -0.10(-0.22%)
Jan 12, 2018 45.12 45.12 45.12 0 +1.21(+2.76%)
Jan 11, 2018 44.01 44.65 43.65 43.91 258,553 -0.10(-0.23%)
Jan 10, 2018 44.08 42.66 44.01 274,842 +0.21(+0.48%)
Jan 09, 2018 42.48 44.12 41.84 43.80 486,582 +1.78(+4.24%)
Jan 08, 2018 42.28 42.41 40.57 42.02 487,843 -0.09(-0.21%)
Jan 05, 2018 43.00 43.09 41.68 42.11 231,542 -0.83(-1.93%)
Jan 04, 2018 44.65 44.65 42.72 42.94 332,656 -1.46(-3.29%)
Jan 03, 2018 42.45 44.80 40.85 44.40 257,566 +1.74(+4.08%)
Jan 02, 2018 42.85 42.85 41.95 42.66 237,128 +0.22(+0.52%)
Dec 29, 2017 42.44 42.44 42.44 0 -0.85(-1.96%)
Dec 28, 2017 43.23 43.49 42.42 43.29 175,605 +0.14(+0.32%)
Dec 27, 2017 42.69 43.37 42.04 43.15 218,304 +0.37(+0.86%)
Dec 26, 2017 42.19 43.19 41.47 42.78 364,628 +0.59(+1.40%)
Dec 22, 2017 41.53 42.35 40.78 42.19 322,136 +0.51(+1.22%)
Dec 21, 2017 38.43 42.81 38.18 41.68 621,952 +3.44(+9.00%)
Dec 20, 2017 37.75 38.34 37.17 38.24 280,241 +1.18(+3.18%)
Dec 19, 2017 37.22 37.75 36.56 37.06 332,158 -0.23(-0.62%)
Dec 18, 2017 36.01 37.43 35.84 37.29 210,470 +1.37(+3.81%)
Dec 15, 2017 36.10 36.10 35.39 35.92 1,100,623 -0.08(-0.22%)
Dec 14, 2017 37.60 38.04 35.59 36.00 278,928 -1.65(-4.38%)
Dec 13, 2017 36.43 38.04 36.43 37.65 316,620 +1.25(+3.43%)
Dec 12, 2017 35.92 36.79 35.66 36.40 363,628 +0.48(+1.34%)
Dec 11, 2017 36.16 36.96 35.47 35.92 306,654 +0.24(+0.67%)
Dec 08, 2017 35.35 35.78 35.20 35.68 203,239 +0.58(+1.65%)
Dec 07, 2017 35.45 35.77 34.67 35.10 332,271 -0.75(-2.09%)
Dec 06, 2017 34.86 35.99 34.42 35.85 263,887 +0.73(+2.08%)
Dec 05, 2017 34.83 35.99 34.83 35.12 233,987 +0.31(+0.89%)
Dec 04, 2017 35.96 36.25 34.50 34.81 344,682 -0.73(-2.05%)
Dec 01, 2017 36.48 36.50 35.24 35.54 239,760 -0.95(-2.60%)
Nov 30, 2017 35.05 36.81 34.78 36.49 310,888 +1.60(+4.59%)
Nov 29, 2017 36.17 36.75 34.83 34.89 215,111 -1.23(-3.41%)
Nov 28, 2017 36.96 36.96 35.58 36.12 214,877 -0.55(-1.50%)
Nov 27, 2017 37.30 37.61 36.65 36.67 160,512 -0.51(-1.37%)
Nov 24, 2017 36.79 37.52 36.21 37.18 82,388 +0.69(+1.89%)
Nov 22, 2017 37.05 37.68 36.47 36.49 198,016 -0.41(-1.11%)
Nov 21, 2017 37.89 38.01 36.81 36.90 163,518 -0.54(-1.44%)
Nov 20, 2017 38.84 38.84 36.69 37.44 223,787 -1.27(-3.28%)
Nov 17, 2017 36.70 38.85 36.70 38.71 284,820 +1.74(+4.71%)
Nov 16, 2017 35.34 37.00 34.56 36.97 329,114 +1.63(+4.61%)
Nov 15, 2017 34.05 35.96 34.05 35.34 368,143 +1.22(+3.58%)
Nov 14, 2017 35.07 35.66 33.37 34.12 287,426 -0.90(-2.57%)
Nov 13, 2017 34.63 35.57 34.63 35.02 199,087 -0.07(-0.20%)
Nov 10, 2017 35.08 35.45 34.73 35.09 223,776 -0.05(-0.14%)
Nov 09, 2017 35.72 35.72 34.92 35.14 187,499 -0.81(-2.25%)
Nov 08, 2017 35.33 36.62 35.33 35.95 261,093 +0.72(+2.04%)
Nov 07, 2017 38.00 38.65 34.49 35.23 466,831 -2.10(-5.63%)
Nov 06, 2017 37.28 37.95 37.27 37.33 189,203 +0.29(+0.78%)
Nov 03, 2017 36.96 37.76 36.73 37.04 376,967 +0.01(+0.03%)
Nov 02, 2017 37.69 38.52 36.93 37.03 221,480 -0.80(-2.11%)
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.