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 (%)
Jul 31, 2015 28.14 28.90 28.02 28.64 218,448 +0.54(+1.92%)
Jul 30, 2015 27.92 28.67 27.12 28.10 157,421 -0.05(-0.18%)
Jul 29, 2015 28.97 29.12 27.90 28.15 192,539 -0.74(-2.56%)
Jul 28, 2015 28.77 29.61 27.76 28.89 119,729 +0.39(+1.37%)
Jul 27, 2015 29.46 29.56 28.06 28.50 232,575 -1.32(-4.43%)
Jul 24, 2015 31.33 31.59 29.63 29.82 114,634 -1.68(-5.33%)
Jul 23, 2015 32.16 33.09 31.40 31.50 89,041 -0.68(-2.11%)
Jul 22, 2015 30.44 32.89 30.25 32.18 145,818 +1.39(+4.51%)
Jul 21, 2015 32.65 32.65 30.68 30.79 166,898 -1.79(-5.49%)
Jul 20, 2015 33.22 33.22 31.64 32.58 125,147 -0.19(-0.58%)
Jul 17, 2015 32.54 32.94 32.10 32.77 94,013 +0.33(+1.02%)
Jul 16, 2015 32.63 32.90 32.08 32.44 84,315 +0.13(+0.40%)
Jul 15, 2015 31.38 32.71 30.96 32.31 160,767 +0.64(+2.02%)
Jul 14, 2015 30.00 31.71 29.86 31.67 150,059 +1.57(+5.22%)
Jul 13, 2015 30.26 30.95 29.53 30.10 137,895 +0.07(+0.23%)
Jul 10, 2015 30.40 30.51 29.63 30.03 115,944 +0.20(+0.67%)
Jul 09, 2015 29.23 30.08 28.80 29.83 145,360 +1.13(+3.94%)
Jul 08, 2015 29.49 30.21 28.59 28.70 215,499 -1.11(-3.72%)
Jul 07, 2015 30.41 30.71 29.10 29.81 122,094 -0.61(-2.01%)
Jul 06, 2015 29.52 30.71 29.36 30.42 92,188 +0.63(+2.11%)
Jul 02, 2015 30.15 29.79 29.79 29.79 112,300 -0.23(-0.77%)
Jul 01, 2015 32.00 32.08 29.70 30.02 209,519 -1.62(-5.12%)
Jun 30, 2015 30.65 31.76 30.40 31.64 130,092 +1.12(+3.67%)
Jun 29, 2015 31.74 32.01 30.46 30.52 123,461 -1.48(-4.63%)
Jun 26, 2015 31.67 32.73 31.20 32.00 749,090 +0.49(+1.56%)
Jun 25, 2015 32.14 32.14 31.07 31.51 92,654 -0.47(-1.47%)
Jun 24, 2015 32.39 32.72 31.74 31.98 148,289 -0.44(-1.36%)
Jun 23, 2015 32.02 32.71 31.84 32.42 142,597 +0.29(+0.90%)
Jun 22, 2015 31.50 32.23 30.79 32.13 182,947 +1.00(+3.21%)
Jun 19, 2015 31.75 31.93 31.06 31.13 253,456 -0.53(-1.67%)
Jun 18, 2015 31.07 31.88 31.07 31.66 243,491 +0.70(+2.26%)
Jun 17, 2015 30.96 31.28 30.52 30.96 135,026 +0.19(+0.62%)
Jun 16, 2015 30.87 31.37 30.61 30.77 193,546 -0.27(-0.87%)
Jun 15, 2015 31.70 32.22 30.76 31.04 205,160 -0.56(-1.77%)
Jun 12, 2015 31.77 32.21 31.25 31.60 129,422 -0.20(-0.63%)
Jun 11, 2015 31.56 32.10 31.43 31.80 107,264 +0.39(+1.24%)
Jun 10, 2015 30.19 31.44 30.14 31.41 205,415 +0.38(+1.22%)
Jun 09, 2015 32.24 32.37 30.76 31.03 209,144 -1.63(-4.99%)
Jun 08, 2015 32.38 33.01 31.87 32.66 143,939 +0.19(+0.59%)
Jun 05, 2015 31.85 32.64 31.26 32.47 77,877 +0.65(+2.04%)
Jun 04, 2015 31.79 32.35 31.37 31.82 131,024 -0.40(-1.24%)
Jun 03, 2015 32.46 33.04 31.92 32.22 136,709 -0.20(-0.62%)
Jun 02, 2015 32.00 32.80 31.12 32.42 230,618 +0.36(+1.12%)
Jun 01, 2015 34.01 34.05 32.02 32.06 168,065 -1.67(-4.95%)
May 29, 2015 33.33 33.89 32.61 33.73 249,468 +0.48(+1.44%)
May 28, 2015 34.40 34.71 32.85 33.25 135,252 -1.37(-3.96%)
May 27, 2015 33.63 35.00 33.10 34.62 188,939 +1.23(+3.68%)
May 26, 2015 32.69 33.57 32.32 33.39 128,790 +0.47(+1.43%)
May 22, 2015 33.17 32.92 32.92 32.92 104,800 -0.11(-0.33%)
May 21, 2015 33.04 33.65 32.51 33.03 133,126 -0.06(-0.18%)
May 20, 2015 32.78 33.40 32.02 33.09 112,411 +0.23(+0.70%)
May 19, 2015 32.80 33.46 32.38 32.86 130,893 +0.18(+0.55%)
May 18, 2015 31.79 32.76 31.25 32.68 179,059 +0.84(+2.64%)
May 15, 2015 31.88 31.94 30.53 31.84 154,859 -0.02(-0.06%)
May 14, 2015 31.01 32.40 30.40 31.86 313,473 -0.04(-0.13%)
May 13, 2015 32.05 32.22 31.67 31.90 189,906 -0.15(-0.47%)
May 12, 2015 31.89 32.35 31.10 32.05 190,779 +0.19(+0.60%)
May 11, 2015 31.43 32.50 31.20 31.86 252,387 +0.61(+1.95%)
May 08, 2015 30.00 31.35 29.29 31.25 288,231 +1.75(+5.93%)
May 07, 2015 28.69 30.26 28.69 29.50 306,892 +1.08(+3.80%)
May 06, 2015 27.40 28.64 27.12 28.42 304,997 +1.30(+4.79%)
May 05, 2015 29.05 29.05 27.06 27.12 278,495 -2.10(-7.19%)
May 04, 2015 28.97 30.38 28.93 29.22 214,072 +0.48(+1.67%)
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.