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 29, 2021 173.91 174.74 173.26 174.18 710,273 -0.06(-0.03%)
Oct 28, 2021 174.35 173.25 174.24 1,084,378 +0.44(+0.25%)
Oct 27, 2021 173.78 174.51 173.30 173.80 594,906 +0.02(+0.01%)
Oct 26, 2021 173.73 173.78 245,755 +0.00(+0.00%)
Oct 25, 2021 174.41 173.78 335,704 -0.17(-0.10%)
Oct 22, 2021 174.23 174.42 173.50 173.95 196,871 +0.20(+0.12%)
Oct 21, 2021 174.00 174.35 173.10 173.75 633,929 +1.24(+0.72%)
Oct 20, 2021 173.77 174.25 172.25 172.51 499,835 -1.23(-0.71%)
Oct 19, 2021 173.04 174.30 173.04 173.74 363,155 +0.80(+0.46%)
Oct 18, 2021 173.25 174.40 172.85 172.94 611,183 +0.00(+0.00%)
Oct 15, 2021 172.93 173.55 171.91 172.94 408,525 +0.86(+0.50%)
Oct 14, 2021 173.75 174.86 172.02 172.08 1,123,567 -0.51(-0.30%)
Oct 13, 2021 173.75 174.29 172.23 172.59 1,074,534 -1.19(-0.68%)
Oct 12, 2021 175.34 179.49 173.28 173.78 2,481,438 -1.21(-0.69%)
Oct 11, 2021 175.10 175.89 174.49 174.99 861,536 -0.01(-0.01%)
Oct 08, 2021 175.80 176.19 174.81 175.00 1,270,145 -0.33(-0.19%)
Oct 07, 2021 175.87 176.50 175.03 175.33 2,167,870 +0.04(+0.02%)
Oct 06, 2021 176.62 176.97 175.27 175.29 1,100,895 -1.84(-1.04%)
Oct 05, 2021 174.99 177.20 174.24 177.13 2,124,813 +2.45(+1.40%)
Oct 04, 2021 173.63 175.22 173.47 174.68 1,573,571 +0.33(+0.19%)
Oct 01, 2021 172.50 175.07 172.27 174.35 2,789,958 +2.25(+1.31%)
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%)
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.