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 (%)
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%)
May 01, 2015 27.65 29.16 26.94 28.74 372,760 +1.09(+3.94%)
Apr 30, 2015 29.79 30.74 27.22 27.65 346,441 -2.37(-7.89%)
Apr 29, 2015 30.78 31.80 29.65 30.02 216,466 -0.97(-3.13%)
Apr 28, 2015 31.86 32.00 29.91 30.99 256,271 -0.72(-2.27%)
Apr 27, 2015 33.36 33.87 31.44 31.71 234,767 -1.58(-4.75%)
Apr 24, 2015 34.21 34.75 33.22 33.29 85,031 -0.95(-2.77%)
Apr 23, 2015 33.50 34.69 33.45 34.24 94,575 +0.57(+1.69%)
Apr 22, 2015 33.70 34.42 32.99 33.67 185,240 -0.02(-0.06%)
Apr 21, 2015 33.83 34.46 33.53 33.69 121,705 +0.09(+0.27%)
Apr 20, 2015 33.80 33.95 33.02 33.60 112,851 -0.16(-0.47%)
Apr 17, 2015 33.95 34.25 33.18 33.76 164,974 -0.39(-1.14%)
Apr 16, 2015 33.92 34.25 33.64 34.15 95,768 +0.27(+0.80%)
Apr 15, 2015 34.23 34.23 33.11 33.88 104,294 -0.12(-0.35%)
Apr 14, 2015 34.00 34.43 33.52 34.00 89,218 +0.00(+0.00%)
Apr 13, 2015 34.00 34.91 33.70 34.00 217,306 -0.23(-0.67%)
Apr 10, 2015 34.32 34.70 33.68 34.23 146,999 +0.15(+0.44%)
Apr 09, 2015 35.28 35.53 33.69 34.08 234,520 -1.08(-3.07%)
Apr 08, 2015 34.17 35.97 34.17 35.16 178,404 +0.84(+2.45%)
Apr 07, 2015 33.90 35.69 33.90 34.32 207,583 +0.18(+0.53%)
Apr 06, 2015 34.25 34.95 33.55 34.14 318,709 -0.44(-1.27%)
Apr 02, 2015 37.75 34.58 34.58 34.58 518,000 -2.76(-7.39%)
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.