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 (%)
Oct 31, 2018 49.95 51.46 47.62 50.77 828,877 +2.64(+5.49%)
Oct 30, 2018 50.14 50.82 47.98 48.13 546,195 -2.15(-4.28%)
Oct 29, 2018 53.14 55.00 49.66 50.28 534,645 -3.43(-6.39%)
Oct 26, 2018 50.30 54.55 49.23 53.71 431,400 +2.46(+4.80%)
Oct 25, 2018 48.86 51.97 48.24 51.25 372,256 +2.83(+5.84%)
Oct 24, 2018 50.68 51.38 48.37 48.42 464,558 -2.24(-4.42%)
Oct 23, 2018 49.76 51.34 48.56 50.66 403,968 +0.31(+0.62%)
Oct 22, 2018 51.70 51.80 49.63 50.35 381,329 -0.95(-1.85%)
Oct 19, 2018 51.50 52.92 50.90 51.30 322,700 -0.39(-0.75%)
Oct 18, 2018 51.59 52.00 50.26 51.69 243,089 +0.08(+0.16%)
Oct 17, 2018 51.58 51.79 50.44 51.61 140,285 -0.23(-0.44%)
Oct 16, 2018 49.10 52.04 48.06 51.84 322,895 +3.19(+6.56%)
Oct 15, 2018 49.70 49.75 48.36 48.65 219,891 -1.21(-2.43%)
Oct 12, 2018 49.56 50.43 48.36 49.86 275,900 +1.37(+2.83%)
Oct 11, 2018 48.25 49.10 47.44 48.49 391,594 -0.02(-0.04%)
Oct 10, 2018 49.99 50.81 48.38 48.51 438,934 -1.79(-3.56%)
Oct 09, 2018 51.80 53.01 50.04 50.30 354,972 -2.18(-4.15%)
Oct 08, 2018 53.06 54.66 51.43 52.48 305,119 -0.66(-1.24%)
Oct 05, 2018 54.03 54.68 51.56 53.14 269,200 -1.05(-1.94%)
Oct 04, 2018 56.00 56.00 53.48 54.19 412,129 -2.27(-4.02%)
Oct 03, 2018 55.08 56.50 54.01 56.46 267,926 +1.87(+3.43%)
Oct 02, 2018 55.80 55.80 54.35 54.59 300,185 -1.16(-2.08%)
Oct 01, 2018 57.23 58.11 55.70 55.75 365,938 -1.48(-2.59%)
Sep 28, 2018 56.91 57.75 56.52 57.23 259,600 +0.40(+0.70%)
Sep 27, 2018 56.97 57.61 55.76 56.83 181,290 +0.12(+0.21%)
Sep 26, 2018 58.28 58.47 56.55 56.71 185,196 -1.63(-2.79%)
Sep 25, 2018 58.02 58.50 57.28 58.34 568,679 +0.32(+0.55%)
Sep 24, 2018 56.45 58.37 56.01 58.02 584,080 +1.36(+2.40%)
Sep 21, 2018 58.66 59.59 56.66 56.66 1,035,400 -1.81(-3.10%)
Sep 20, 2018 56.39 59.57 54.16 58.47 879,367 +2.13(+3.78%)
Sep 19, 2018 53.44 56.76 53.44 56.34 666,758 +2.31(+4.28%)
Sep 18, 2018 55.00 55.25 52.49 54.03 727,031 +2.10(+4.04%)
Sep 17, 2018 52.10 52.31 51.00 51.93 260,162 -0.11(-0.21%)
Sep 14, 2018 51.15 52.31 51.04 52.04 254,400 +0.86(+1.68%)
Sep 13, 2018 50.23 52.86 50.23 51.18 331,402 +1.18(+2.36%)
Sep 12, 2018 51.28 52.14 49.70 50.00 483,081 -1.34(-2.61%)
Sep 11, 2018 51.36 52.29 50.92 51.34 291,174 -0.20(-0.39%)
Sep 10, 2018 51.09 51.99 50.58 51.54 307,164 +0.49(+0.96%)
Sep 07, 2018 50.98 51.79 50.74 51.05 140,900 -0.04(-0.08%)
Sep 06, 2018 52.40 52.70 50.25 51.09 375,954 -1.43(-2.72%)
Sep 05, 2018 51.48 52.89 51.26 52.52 140,544 +1.05(+2.04%)
Sep 04, 2018 53.67 54.08 51.04 51.47 303,845 -2.55(-4.72%)
Aug 31, 2018 54.02 54.02 54.02 0 +0.15(+0.28%)
Aug 30, 2018 53.10 54.22 53.10 53.87 309,878 +0.60(+1.13%)
Aug 29, 2018 50.25 53.48 50.25 53.27 402,226 +3.27(+6.54%)
Aug 28, 2018 50.25 50.45 49.38 50.00 219,143 +0.01(+0.02%)
Aug 27, 2018 50.11 50.11 49.55 49.99 184,773 +0.17(+0.34%)
Aug 24, 2018 49.42 50.10 49.22 49.82 201,000 +0.62(+1.26%)
Aug 23, 2018 48.34 49.96 47.79 49.20 543,726 +0.80(+1.66%)
Aug 22, 2018 48.45 48.93 47.96 48.40 194,772 -0.09(-0.20%)
Aug 21, 2018 48.33 48.99 47.90 48.49 262,812 +0.41(+0.85%)
Aug 20, 2018 48.57 48.93 47.56 48.08 183,185 -0.31(-0.64%)
Aug 17, 2018 48.04 48.50 47.48 48.39 187,400 +0.44(+0.92%)
Aug 16, 2018 47.97 49.22 47.07 47.95 289,455 +0.39(+0.82%)
Aug 15, 2018 47.26 47.61 46.07 47.56 335,426 -0.06(-0.13%)
Aug 14, 2018 47.51 48.89 47.48 47.62 205,723 +0.00(+0.00%)
Aug 13, 2018 47.55 48.77 46.80 47.62 360,969 +0.12(+0.25%)
Aug 10, 2018 46.27 47.97 45.80 47.50 255,100 +1.03(+2.22%)
Aug 09, 2018 46.95 48.17 46.02 46.47 253,019 -0.26(-0.56%)
Aug 08, 2018 46.44 47.64 45.95 46.73 395,167 +0.09(+0.19%)
Aug 07, 2018 44.20 46.95 43.87 46.64 330,234 +2.77(+6.31%)
Aug 06, 2018 43.02 44.00 42.70 43.87 315,332 +0.82(+1.90%)
Aug 03, 2018 44.37 44.37 40.85 43.05 374,400 -0.60(-1.37%)
Aug 02, 2018 43.46 43.99 43.21 43.65 242,707 +0.12(+0.28%)
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.