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 (%)
Feb 28, 2017 26.53 27.33 25.86 26.72 498,939 +0.07(+0.26%)
Feb 27, 2017 24.91 26.78 24.91 26.65 263,306 +1.48(+5.88%)
Feb 24, 2017 24.94 25.23 24.71 25.17 137,059 -0.03(-0.12%)
Feb 23, 2017 25.44 25.44 24.81 25.20 229,007 -0.27(-1.06%)
Feb 22, 2017 26.41 26.56 25.45 25.47 257,515 -1.00(-3.78%)
Feb 21, 2017 26.86 26.86 26.00 26.47 311,723 -0.33(-1.23%)
Feb 17, 2017 26.80 26.80 26.80 0 +0.26(+0.98%)
Feb 16, 2017 27.50 27.50 25.98 26.54 346,224 -0.83(-3.03%)
Feb 15, 2017 26.50 27.46 26.39 27.37 336,117 +0.76(+2.86%)
Feb 14, 2017 25.81 26.72 25.50 26.61 377,904 +0.80(+3.10%)
Feb 13, 2017 25.43 26.00 25.12 25.81 401,850 +0.56(+2.22%)
Feb 10, 2017 24.86 25.32 24.08 25.25 653,448 +0.60(+2.43%)
Feb 09, 2017 23.29 24.66 23.23 24.65 685,313 +1.35(+5.79%)
Feb 08, 2017 23.56 23.77 23.07 23.30 296,589 -0.44(-1.85%)
Feb 07, 2017 24.05 24.51 23.44 23.74 595,097 -0.24(-1.00%)
Feb 06, 2017 23.77 24.50 23.66 23.98 329,795 +0.05(+0.21%)
Feb 03, 2017 24.07 24.10 23.32 23.93 326,498 +0.10(+0.42%)
Feb 02, 2017 24.16 24.30 23.55 23.83 398,359 -0.40(-1.65%)
Feb 01, 2017 24.38 24.63 24.07 24.23 298,681 -0.05(-0.21%)
Jan 31, 2017 23.50 24.67 23.09 24.28 355,762 +0.84(+3.58%)
Jan 30, 2017 23.87 23.91 23.23 23.44 327,702 -0.54(-2.25%)
Jan 27, 2017 24.12 24.38 23.37 23.98 375,021 -0.24(-0.99%)
Jan 26, 2017 24.82 25.19 24.04 24.22 308,161 -0.57(-2.30%)
Jan 25, 2017 24.75 25.00 24.43 24.79 601,608 +0.26(+1.06%)
Jan 24, 2017 24.55 24.92 24.05 24.53 405,430 +0.06(+0.25%)
Jan 23, 2017 24.46 24.72 23.84 24.47 326,854 +0.07(+0.29%)
Jan 20, 2017 24.47 24.57 23.92 24.40 454,377 -0.04(-0.16%)
Jan 19, 2017 24.72 24.93 24.24 24.44 227,947 -0.27(-1.09%)
Jan 18, 2017 24.83 25.05 24.50 24.71 441,212 -0.01(-0.04%)
Jan 17, 2017 25.32 25.52 24.61 24.72 387,480 -0.81(-3.17%)
Jan 13, 2017 25.53 25.53 25.53 0 -0.69(-2.63%)
Jan 12, 2017 25.41 26.56 25.00 26.22 222,517 +0.52(+2.02%)
Jan 11, 2017 26.71 27.32 25.59 25.70 483,358 -1.01(-3.78%)
Jan 10, 2017 26.71 26.78 25.61 26.71 252,699 +0.15(+0.56%)
Jan 09, 2017 26.93 26.94 26.00 26.56 418,228 +0.31(+1.18%)
Jan 06, 2017 27.00 27.49 26.05 26.25 499,385 -0.79(-2.92%)
Jan 05, 2017 27.70 27.89 26.76 27.04 412,661 -0.46(-1.67%)
Jan 04, 2017 25.99 27.87 25.98 27.50 612,167 +2.02(+7.95%)
Jan 03, 2017 25.92 26.11 24.66 25.48 559,690 -0.04(-0.18%)
Dec 30, 2016 25.52 25.52 25.52 0 -0.11(-0.43%)
Dec 29, 2016 25.66 26.10 25.48 25.63 174,315 -0.14(-0.54%)
Dec 28, 2016 26.78 26.98 25.73 25.77 456,803 -0.87(-3.27%)
Dec 27, 2016 27.57 28.39 26.61 26.64 262,277 -0.68(-2.49%)
Dec 23, 2016 27.32 27.32 27.32 0 +1.06(+4.04%)
Dec 22, 2016 27.15 27.15 25.14 26.26 580,303 -1.23(-4.47%)
Dec 21, 2016 28.13 28.77 27.35 27.49 209,869 -0.66(-2.34%)
Dec 20, 2016 28.83 29.56 28.00 28.15 284,983 -0.65(-2.26%)
Dec 19, 2016 29.88 30.35 28.58 28.80 293,882 -0.86(-2.90%)
Dec 16, 2016 29.18 30.11 28.77 29.66 581,842 +0.58(+1.99%)
Dec 15, 2016 28.97 29.52 28.52 29.08 324,415 +0.23(+0.80%)
Dec 14, 2016 29.24 29.54 28.42 28.85 368,583 -0.72(-2.43%)
Dec 13, 2016 29.10 30.28 28.48 29.57 754,904 +1.07(+3.75%)
Dec 12, 2016 29.27 29.64 28.26 28.50 442,334 -1.20(-4.04%)
Dec 09, 2016 31.74 32.05 29.39 29.70 703,065 -1.78(-5.65%)
Dec 08, 2016 31.00 31.74 30.33 31.48 404,844 +0.52(+1.68%)
Dec 07, 2016 33.48 33.95 30.61 30.96 717,906 -3.02(-8.89%)
Dec 06, 2016 34.99 35.00 32.45 33.98 397,972 -0.92(-2.64%)
Dec 05, 2016 37.22 37.22 33.28 34.90 671,347 -1.39(-3.83%)
Dec 02, 2016 34.80 36.39 34.40 36.29 473,860 +1.25(+3.57%)
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.