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 (%)
May 31, 2017 26.04 26.04 25.19 25.51 243,583 -0.34(-1.32%)
May 30, 2017 25.83 26.07 25.15 25.85 324,239 +0.60(+2.38%)
May 26, 2017 26.33 26.39 25.14 25.25 208,988 -1.20(-4.54%)
May 25, 2017 26.27 27.19 26.13 26.45 344,580 +0.31(+1.19%)
May 24, 2017 25.41 26.28 25.23 26.14 214,656 +0.75(+2.95%)
May 23, 2017 24.48 25.51 24.37 25.39 397,126 -0.02(-0.08%)
May 22, 2017 25.77 26.92 25.12 25.41 248,856 -0.15(-0.59%)
May 19, 2017 27.10 27.70 25.48 25.56 493,157 -1.54(-5.68%)
May 18, 2017 26.62 27.83 26.20 27.10 483,372 +0.53(+1.99%)
May 17, 2017 28.30 28.44 26.11 26.57 981,155 -3.73(-12.31%)
May 16, 2017 29.96 30.53 29.69 30.30 173,421 +0.38(+1.27%)
May 15, 2017 30.09 30.46 29.77 29.92 190,398 -0.09(-0.30%)
May 12, 2017 28.95 30.81 28.95 30.01 391,584 +0.93(+3.20%)
May 11, 2017 28.15 29.15 27.39 29.08 366,336 +0.84(+2.97%)
May 10, 2017 28.16 28.34 27.26 28.24 247,417 -0.03(-0.11%)
May 09, 2017 27.75 28.81 27.04 28.27 642,556 +0.66(+2.39%)
May 08, 2017 31.60 31.60 27.50 27.61 917,163 -4.05(-12.79%)
May 05, 2017 31.92 32.04 31.28 31.66 255,018 -0.18(-0.57%)
May 04, 2017 32.28 32.76 31.35 31.84 255,076 -0.22(-0.69%)
May 03, 2017 32.25 32.78 31.52 32.06 274,115 -0.68(-2.08%)
May 02, 2017 33.89 33.90 32.45 32.74 377,220 -0.75(-2.24%)
May 01, 2017 33.28 33.61 32.46 33.49 370,400 +0.47(+1.42%)
Apr 28, 2017 32.73 33.38 32.05 33.02 435,828 +0.33(+1.01%)
Apr 27, 2017 31.11 34.23 31.11 32.69 985,929 +1.44(+4.61%)
Apr 26, 2017 29.01 31.37 29.01 31.25 416,309 +1.00(+3.31%)
Apr 25, 2017 29.57 30.57 29.32 30.25 355,901 +1.12(+3.84%)
Apr 24, 2017 28.30 29.65 28.18 29.13 501,409 +1.11(+3.96%)
Apr 21, 2017 28.36 28.61 27.29 28.02 375,273 -0.35(-1.23%)
Apr 20, 2017 28.32 28.73 28.05 28.37 179,517 +0.21(+0.75%)
Apr 19, 2017 28.10 28.84 28.06 28.16 194,612 +0.00(+0.00%)
Apr 18, 2017 28.74 28.90 28.02 28.16 320,359 -0.60(-2.09%)
Apr 17, 2017 28.59 28.86 28.28 28.76 366,380 +0.07(+0.24%)
Apr 13, 2017 26.43 28.76 26.38 28.69 489,793 +2.16(+8.14%)
Apr 12, 2017 26.56 26.82 26.00 26.53 235,739 +0.11(+0.42%)
Apr 11, 2017 27.15 27.31 26.23 26.42 379,891 -0.59(-2.18%)
Apr 10, 2017 26.55 27.56 26.30 27.01 322,019 +0.56(+2.12%)
Apr 07, 2017 25.87 26.61 25.78 26.45 292,871 +0.44(+1.69%)
Apr 06, 2017 26.36 26.71 25.29 26.01 420,417 -0.13(-0.50%)
Apr 05, 2017 26.79 26.92 25.91 26.14 433,334 -0.56(-2.10%)
Apr 04, 2017 26.49 27.06 26.46 26.70 283,668 +0.11(+0.41%)
Apr 03, 2017 26.48 26.99 26.48 26.59 341,529 +0.12(+0.45%)
Mar 31, 2017 26.76 27.15 26.37 26.47 215,636 -0.26(-0.97%)
Mar 30, 2017 26.82 26.92 26.17 26.73 241,586 -0.15(-0.56%)
Mar 29, 2017 27.07 27.50 26.55 26.88 350,685 -0.16(-0.57%)
Mar 28, 2017 27.31 27.49 26.29 27.04 304,776 -0.32(-1.19%)
Mar 27, 2017 26.08 27.45 25.73 27.36 254,718 +0.58(+2.17%)
Mar 24, 2017 26.49 27.00 26.08 26.78 203,479 +0.14(+0.53%)
Mar 23, 2017 26.96 27.26 26.36 26.64 204,842 -0.21(-0.78%)
Mar 22, 2017 26.63 27.92 26.21 26.85 350,986 +0.30(+1.13%)
Mar 21, 2017 28.25 28.26 26.02 26.55 489,166 -1.49(-5.31%)
Mar 20, 2017 28.09 28.41 27.49 28.04 294,103 -0.12(-0.43%)
Mar 17, 2017 28.31 28.48 27.59 28.16 660,643 -0.75(-2.59%)
Mar 16, 2017 28.68 29.18 28.59 28.91 253,460 +0.07(+0.24%)
Mar 15, 2017 28.51 29.17 28.02 28.84 273,193 +0.40(+1.41%)
Mar 14, 2017 29.43 30.05 28.32 28.44 374,947 -1.56(-5.20%)
Mar 13, 2017 30.17 30.37 29.40 30.00 300,720 -0.02(-0.07%)
Mar 10, 2017 30.39 30.68 29.47 30.02 397,769 -0.05(-0.17%)
Mar 09, 2017 29.38 31.05 28.88 30.07 949,201 +1.69(+5.95%)
Mar 08, 2017 27.13 28.81 27.13 28.38 479,076 +1.27(+4.68%)
Mar 07, 2017 28.99 29.57 27.04 27.11 426,823 -2.34(-7.95%)
Mar 06, 2017 29.67 30.11 28.81 29.45 436,616 -0.27(-0.91%)
Mar 03, 2017 29.98 30.84 29.50 29.72 484,054 -0.45(-1.49%)
Mar 02, 2017 30.11 32.57 29.35 30.17 1,209,327 +1.48(+5.16%)
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.