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 (%)
Dec 31, 2020 127.94 127.94 127.94 181,981 +0.12(+0.09%)
Dec 30, 2020 126.34 129.55 126.34 127.82 181,981 +2.41(+1.92%)
Dec 29, 2020 125.87 129.08 122.59 125.41 238,679 -1.48(-1.17%)
Dec 28, 2020 132.32 134.49 126.15 126.89 194,187 -4.03(-3.08%)
Dec 24, 2020 131.03 131.36 129.13 130.92 72,500 +0.76(+0.58%)
Dec 23, 2020 133.77 133.77 129.03 130.16 314,922 -2.34(-1.77%)
Dec 22, 2020 133.64 134.79 131.09 132.50 267,732 -1.21(-0.90%)
Dec 21, 2020 134.16 136.25 129.74 133.71 369,334 -1.24(-0.92%)
Dec 18, 2020 132.66 135.59 130.95 134.95 736,900 +2.27(+1.71%)
Dec 17, 2020 130.17 132.90 128.56 132.68 298,574 +3.65(+2.83%)
Dec 16, 2020 128.31 129.64 125.93 129.03 257,025 +0.16(+0.12%)
Dec 15, 2020 130.24 131.16 127.34 128.87 207,328 -1.14(-0.88%)
Dec 14, 2020 128.00 132.74 126.83 130.01 569,138 +5.73(+4.61%)
Dec 11, 2020 123.54 125.11 122.58 124.28 315,000 +0.20(+0.16%)
Dec 10, 2020 121.08 125.18 120.68 124.08 200,364 +2.60(+2.14%)
Dec 09, 2020 121.61 125.42 118.74 121.48 487,988 +0.12(+0.10%)
Dec 08, 2020 119.98 121.76 117.51 121.36 406,951 +1.96(+1.64%)
Dec 07, 2020 119.36 122.34 118.69 119.40 258,777 +0.55(+0.46%)
Dec 04, 2020 118.38 120.69 117.81 118.85 160,100 +0.32(+0.27%)
Dec 03, 2020 117.35 119.47 114.92 118.53 273,549 +1.76(+1.51%)
Dec 02, 2020 119.70 119.70 116.29 116.77 220,601 -3.24(-2.70%)
Dec 01, 2020 118.91 122.08 117.42 120.01 358,260 +1.94(+1.64%)
Nov 30, 2020 118.69 119.74 115.55 118.07 412,420 +0.32(+0.27%)
Nov 27, 2020 114.47 117.75 113.79 117.75 255,000 +4.00(+3.52%)
Nov 25, 2020 114.73 116.99 112.70 113.75 145,400 -0.34(-0.30%)
Nov 24, 2020 114.71 115.11 111.29 114.09 154,426 +0.53(+0.47%)
Nov 23, 2020 113.58 114.99 110.72 113.56 149,828 +0.02(+0.02%)
Nov 20, 2020 110.49 114.83 108.82 113.54 275,500 +2.62(+2.36%)
Nov 19, 2020 109.52 111.63 107.90 110.92 171,880 +1.66(+1.52%)
Nov 18, 2020 113.17 114.82 109.03 109.26 224,920 -4.59(-4.03%)
Nov 17, 2020 115.77 115.82 111.50 113.85 300,455 -1.78(-1.54%)
Nov 16, 2020 114.99 117.35 113.62 115.63 252,530 +1.60(+1.40%)
Nov 13, 2020 118.34 119.67 113.88 114.03 260,300 -4.33(-3.66%)
Nov 12, 2020 120.22 122.98 116.50 118.36 373,927 -1.41(-1.18%)
Nov 11, 2020 116.60 120.11 115.63 119.77 258,223 +4.77(+4.15%)
Nov 10, 2020 114.10 116.81 110.53 115.00 366,517 +0.68(+0.59%)
Nov 09, 2020 113.69 115.56 109.30 114.32 285,856 +0.88(+0.78%)
Nov 06, 2020 112.77 115.70 107.99 113.44 458,500 +3.95(+3.61%)
Nov 05, 2020 112.86 114.28 107.34 109.49 240,615 -1.39(-1.25%)
Nov 04, 2020 107.11 112.60 105.49 110.88 350,350 +6.88(+6.62%)
Nov 03, 2020 102.27 104.74 100.84 104.00 212,491 +1.64(+1.60%)
Nov 02, 2020 104.79 105.28 99.98 102.36 352,238 -2.22(-2.12%)
Oct 30, 2020 106.43 106.43 103.13 104.58 226,700 -2.31(-2.16%)
Oct 29, 2020 106.82 107.90 103.00 106.89 208,680 +0.72(+0.68%)
Oct 28, 2020 107.00 107.39 103.92 106.17 187,873 -2.28(-2.10%)
Oct 27, 2020 109.41 110.33 107.16 108.45 183,057 +0.04(+0.04%)
Oct 26, 2020 107.62 110.33 106.31 108.41 166,778 -0.93(-0.85%)
Oct 23, 2020 109.57 111.01 107.01 109.34 155,000 -0.04(-0.04%)
Oct 22, 2020 106.77 111.51 106.77 109.38 325,179 +2.65(+2.48%)
Oct 21, 2020 112.42 113.32 106.47 106.73 477,816 -5.34(-4.76%)
Oct 20, 2020 115.24 116.01 110.46 112.07 410,632 -3.14(-2.73%)
Oct 19, 2020 116.92 117.71 114.75 115.21 259,433 -1.60(-1.37%)
Oct 16, 2020 117.97 119.93 116.42 116.81 202,600 +0.07(+0.06%)
Oct 15, 2020 116.85 117.74 114.77 116.74 274,415 -1.05(-0.89%)
Oct 14, 2020 122.75 123.83 117.22 117.79 365,462 -4.39(-3.59%)
Oct 13, 2020 119.69 124.01 117.22 122.18 324,868 +3.02(+2.53%)
Oct 12, 2020 119.99 120.81 117.27 119.16 214,229 +0.18(+0.15%)
Oct 09, 2020 114.72 119.83 114.31 118.98 289,200 +4.79(+4.19%)
Oct 08, 2020 113.30 114.72 112.62 114.19 184,027 +1.37(+1.21%)
Oct 07, 2020 110.32 113.53 109.06 112.82 161,897 +3.37(+3.08%)
Oct 06, 2020 110.41 112.09 108.69 109.45 429,960 -0.66(-0.60%)
Oct 05, 2020 107.61 110.69 106.47 110.11 372,206 +3.63(+3.41%)
Oct 02, 2020 113.24 113.87 105.75 106.48 367,200 -8.05(-7.03%)
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.