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 (%)
Aug 31, 2015 29.65 30.22 28.56 28.98 171,749 -0.73(-2.46%)
Aug 28, 2015 28.47 29.75 27.95 29.71 136,140 +1.16(+4.06%)
Aug 27, 2015 28.55 29.34 27.54 28.55 197,690 +0.30(+1.06%)
Aug 26, 2015 27.70 29.07 27.00 28.25 296,007 +1.25(+4.63%)
Aug 25, 2015 27.31 28.86 26.92 27.00 192,490 -0.19(-0.70%)
Aug 24, 2015 21.90 28.57 20.00 27.19 417,467 -1.17(-4.13%)
Aug 21, 2015 27.62 29.15 26.71 28.36 187,058 -0.14(-0.49%)
Aug 20, 2015 30.57 31.82 28.33 28.50 165,435 -2.42(-7.83%)
Aug 19, 2015 30.45 31.60 30.02 30.92 173,729 +0.20(+0.65%)
Aug 18, 2015 31.95 32.26 30.37 30.72 208,698 -1.63(-5.04%)
Aug 17, 2015 31.28 33.29 29.97 32.35 250,053 +1.07(+3.42%)
Aug 14, 2015 32.28 32.61 29.76 31.28 350,934 -1.21(-3.72%)
Aug 13, 2015 29.45 33.48 29.05 32.49 422,501 +3.80(+13.25%)
Aug 12, 2015 27.77 28.89 27.05 28.69 85,993 +0.25(+0.88%)
Aug 11, 2015 28.30 28.90 27.74 28.44 161,607 -0.17(-0.59%)
Aug 10, 2015 28.61 29.35 28.08 28.61 152,976 +0.47(+1.67%)
Aug 07, 2015 27.61 28.25 27.02 28.14 212,766 +0.40(+1.44%)
Aug 06, 2015 29.61 31.57 27.25 27.74 146,787 -1.12(-3.88%)
Aug 05, 2015 29.33 29.46 28.78 28.86 74,418 -0.15(-0.52%)
Aug 04, 2015 29.06 29.47 28.52 29.01 65,814 +0.08(+0.28%)
Aug 03, 2015 28.58 29.45 28.36 28.93 86,260 +0.29(+1.01%)
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%)
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.