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, 2016 30.15 30.77 29.26 30.01 281,767 -0.31(-1.02%)
Aug 30, 2016 30.26 30.84 30.11 30.32 85,048 +0.04(+0.13%)
Aug 29, 2016 30.33 30.51 29.62 30.28 124,531 +0.07(+0.23%)
Aug 26, 2016 29.78 30.55 29.40 30.21 148,323 +0.56(+1.89%)
Aug 25, 2016 29.98 30.54 29.06 29.65 274,950 -0.21(-0.70%)
Aug 24, 2016 30.80 32.15 29.72 29.86 365,258 -1.05(-3.40%)
Aug 23, 2016 30.91 31.25 30.78 30.91 196,059 +0.14(+0.45%)
Aug 22, 2016 30.00 30.80 30.00 30.77 214,788 +0.92(+3.08%)
Aug 19, 2016 30.00 31.97 29.56 29.85 242,509 -0.15(-0.50%)
Aug 18, 2016 30.05 30.26 29.77 30.00 212,788 -0.01(-0.03%)
Aug 17, 2016 29.71 30.26 29.48 30.01 186,666 +0.30(+1.01%)
Aug 16, 2016 29.99 30.12 29.46 29.71 228,355 -0.44(-1.46%)
Aug 15, 2016 30.00 30.74 29.86 30.15 176,185 +0.16(+0.53%)
Aug 12, 2016 29.39 30.01 29.20 29.99 123,533 +0.51(+1.73%)
Aug 11, 2016 29.07 29.54 28.29 29.48 236,579 +0.64(+2.22%)
Aug 10, 2016 30.02 30.02 28.82 28.84 177,279 -1.21(-4.03%)
Aug 09, 2016 30.50 30.52 29.28 30.05 223,789 -0.32(-1.05%)
Aug 08, 2016 33.02 33.52 30.33 30.37 314,762 -2.60(-7.89%)
Aug 05, 2016 33.57 33.83 32.66 32.97 245,614 -0.16(-0.48%)
Aug 04, 2016 31.78 34.28 31.45 33.13 405,338 -0.93(-2.73%)
Aug 03, 2016 32.93 34.12 32.55 34.06 255,538 +1.05(+3.18%)
Aug 02, 2016 34.38 35.10 32.50 33.01 329,886 -1.39(-4.04%)
Aug 01, 2016 34.10 34.99 33.87 34.40 155,100 +0.48(+1.42%)
Jul 29, 2016 33.73 34.45 33.15 33.92 281,096 -0.01(-0.03%)
Jul 28, 2016 34.53 35.09 33.60 33.93 170,845 -0.52(-1.51%)
Jul 27, 2016 32.84 34.56 32.70 34.45 169,561 +1.78(+5.45%)
Jul 26, 2016 32.65 33.26 32.46 32.67 133,025 -0.31(-0.94%)
Jul 25, 2016 33.53 33.62 32.77 32.98 165,262 -0.45(-1.35%)
Jul 22, 2016 33.66 33.88 32.95 33.43 213,627 -0.02(-0.06%)
Jul 21, 2016 33.38 34.13 32.92 33.45 304,246 +0.45(+1.36%)
Jul 20, 2016 32.56 33.47 32.24 33.00 292,996 +0.64(+1.98%)
Jul 19, 2016 32.49 32.93 32.00 32.36 318,058 -0.10(-0.31%)
Jul 18, 2016 33.04 33.04 32.18 32.46 276,277 -0.63(-1.90%)
Jul 15, 2016 33.16 33.65 32.85 33.09 207,454 +0.28(+0.85%)
Jul 14, 2016 33.46 34.18 32.43 32.81 203,190 -0.06(-0.18%)
Jul 13, 2016 35.34 35.57 32.79 32.87 240,225 -2.23(-6.35%)
Jul 12, 2016 34.84 35.52 34.48 35.10 226,327 +0.75(+2.18%)
Jul 11, 2016 34.93 35.09 34.00 34.35 200,103 -0.40(-1.15%)
Jul 08, 2016 33.75 34.78 33.91 34.75 358,519 +0.84(+2.48%)
Jul 07, 2016 34.58 34.93 33.32 33.91 255,929 +1.14(+3.49%)
Jul 05, 2016 34.95 35.30 32.54 32.77 426,407 -2.51(-7.10%)
Jul 01, 2016 33.87 35.27 35.27 35.27 448,600 +1.29(+3.80%)
Jun 30, 2016 35.08 35.08 33.56 33.98 442,879 -1.02(-2.91%)
Jun 29, 2016 34.40 35.22 33.61 35.00 298,920 +1.11(+3.28%)
Jun 28, 2016 32.66 34.00 32.30 33.89 326,294 +2.05(+6.44%)
Jun 27, 2016 33.15 33.38 31.55 31.84 336,723 -1.62(-4.84%)
Jun 24, 2016 33.19 34.42 32.67 33.46 806,889 -1.58(-4.51%)
Jun 23, 2016 33.99 35.21 33.50 35.04 372,001 +1.48(+4.41%)
Jun 22, 2016 33.80 35.02 33.19 33.56 305,060 -0.17(-0.50%)
Jun 21, 2016 35.09 35.09 33.25 33.73 307,377 -1.14(-3.27%)
Jun 20, 2016 34.92 35.70 34.19 34.87 222,528 +0.49(+1.43%)
Jun 17, 2016 36.42 36.42 34.25 34.38 606,901 -1.92(-5.29%)
Jun 16, 2016 36.38 36.53 35.34 36.30 255,393 -0.50(-1.36%)
Jun 15, 2016 36.18 37.04 35.54 36.80 340,958 +1.04(+2.91%)
Jun 14, 2016 34.97 36.24 34.64 35.76 411,098 +0.85(+2.43%)
Jun 13, 2016 34.95 36.11 33.70 34.91 413,319 -0.53(-1.50%)
Jun 10, 2016 34.00 35.94 33.26 35.44 507,295 +0.94(+2.72%)
Jun 09, 2016 35.83 36.07 34.15 34.50 309,548 -1.66(-4.59%)
Jun 08, 2016 35.84 36.40 35.00 36.16 265,304 +0.40(+1.12%)
Jun 07, 2016 36.68 37.67 35.66 35.76 271,661 -1.29(-3.48%)
Jun 06, 2016 36.24 37.56 35.48 37.05 389,040 +0.86(+2.38%)
Jun 03, 2016 36.99 36.99 34.89 36.19 356,500 -1.04(-2.79%)
Jun 02, 2016 33.76 37.28 33.76 37.23 408,809 +3.33(+9.82%)
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.