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 (%)
Jan 30, 2015 38.79 39.67 38.79 39.47 234,819 +0.16(+0.41%)
Jan 29, 2015 39.72 40.00 38.16 39.31 149,845 -0.10(-0.25%)
Jan 28, 2015 41.07 41.09 39.12 39.41 111,940 -1.32(-3.24%)
Jan 27, 2015 40.54 42.03 40.27 40.73 173,570 -0.31(-0.76%)
Jan 26, 2015 39.40 41.55 38.90 41.04 286,074 +1.80(+4.59%)
Jan 23, 2015 38.88 39.56 38.24 39.24 108,421 +0.43(+1.11%)
Jan 22, 2015 39.14 40.86 37.79 38.81 185,146 -0.23(-0.59%)
Jan 21, 2015 41.42 41.66 38.51 39.04 190,555 -2.65(-6.36%)
Jan 20, 2015 41.82 42.64 40.62 41.69 332,934 -0.03(-0.07%)
Jan 16, 2015 40.79 42.00 40.45 41.72 336,333 +0.77(+1.88%)
Jan 15, 2015 40.73 41.21 39.61 40.95 363,511 +0.19(+0.47%)
Jan 14, 2015 39.67 40.90 39.11 40.76 213,340 +0.35(+0.87%)
Jan 13, 2015 41.41 41.50 40.06 40.41 391,412 -0.48(-1.17%)
Jan 12, 2015 41.49 41.49 39.67 40.89 258,733 -0.25(-0.61%)
Jan 09, 2015 42.00 42.00 40.10 41.14 299,838 -0.06(-0.15%)
Jan 08, 2015 40.00 41.61 39.55 41.20 410,299 +1.41(+3.54%)
Jan 07, 2015 38.37 40.12 37.91 39.79 222,253 +1.76(+4.63%)
Jan 06, 2015 38.65 39.63 37.60 38.03 223,126 -0.54(-1.40%)
Jan 05, 2015 37.89 40.00 37.89 38.57 201,519 +0.31(+0.81%)
Jan 02, 2015 39.09 39.73 37.81 38.26 176,121 -0.70(-1.80%)
Dec 31, 2014 37.84 38.96 38.96 38.96 250,900 +1.30(+3.45%)
Dec 30, 2014 38.63 39.00 36.77 37.66 240,709 -1.34(-3.44%)
Dec 29, 2014 40.40 40.51 38.45 39.00 316,371 -1.50(-3.70%)
Dec 26, 2014 39.17 40.50 39.00 40.50 135,153 +1.70(+4.38%)
Dec 24, 2014 37.91 38.80 38.80 38.80 124,800 +0.80(+2.11%)
Dec 23, 2014 38.55 38.77 37.50 38.00 448,251 -0.50(-1.30%)
Dec 22, 2014 38.56 39.00 37.71 38.50 277,921 -0.55(-1.41%)
Dec 19, 2014 40.42 40.42 37.45 39.05 1,211,509 -1.43(-3.53%)
Dec 18, 2014 40.35 41.00 39.39 40.48 301,716 +0.75(+1.89%)
Dec 17, 2014 37.78 39.76 37.75 39.73 231,227 +2.10(+5.58%)
Dec 16, 2014 38.00 39.15 37.57 37.63 346,354 -0.37(-0.97%)
Dec 15, 2014 42.38 42.38 37.18 38.00 515,773 -3.77(-9.03%)
Dec 12, 2014 40.91 42.21 40.02 41.77 503,913 +0.29(+0.70%)
Dec 11, 2014 41.20 42.95 39.95 41.48 953,437 -1.98(-4.56%)
Dec 10, 2014 44.89 44.90 42.35 43.46 438,704 +0.12(+0.28%)
Dec 09, 2014 40.74 44.25 39.00 43.34 1,148,771 +0.67(+1.57%)
Dec 08, 2014 38.23 48.50 38.23 42.67 1,267,217 +5.11(+13.60%)
Dec 05, 2014 37.19 38.40 36.88 37.56 395,979 +0.55(+1.49%)
Dec 04, 2014 35.56 37.27 34.19 37.01 268,956 +1.26(+3.52%)
Dec 03, 2014 35.54 37.54 35.35 35.75 179,707 +0.18(+0.51%)
Dec 02, 2014 35.16 37.92 33.77 35.57 222,331 +0.61(+1.74%)
Dec 01, 2014 38.48 38.50 34.47 34.96 254,146 -3.78(-9.76%)
Nov 28, 2014 38.20 39.13 38.01 38.74 222,622 +0.34(+0.89%)
Nov 26, 2014 35.85 38.40 38.40 38.40 201,000 +2.45(+6.82%)
Nov 25, 2014 36.53 36.94 34.42 35.95 176,206 -0.30(-0.83%)
Nov 24, 2014 34.81 36.79 34.81 36.25 145,928 +1.42(+4.08%)
Nov 21, 2014 34.83 35.47 33.65 34.83 176,059 +0.55(+1.60%)
Nov 20, 2014 32.01 35.12 31.46 34.28 226,315 +2.11(+6.56%)
Nov 19, 2014 33.33 33.49 32.00 32.17 183,370 -1.16(-3.48%)
Nov 18, 2014 33.29 34.77 33.07 33.33 145,037 +0.13(+0.39%)
Nov 17, 2014 32.51 33.42 31.87 33.20 177,258 -0.30(-0.90%)
Nov 14, 2014 35.25 35.25 32.85 33.50 255,027 -1.81(-5.13%)
Nov 13, 2014 33.70 38.26 33.23 35.31 697,579 +1.52(+4.50%)
Nov 12, 2014 33.35 34.17 32.02 33.79 252,054 +0.07(+0.21%)
Nov 11, 2014 32.09 34.08 31.01 33.72 187,850 +1.46(+4.53%)
Nov 10, 2014 30.03 32.33 29.82 32.26 136,085 +2.07(+6.86%)
Nov 07, 2014 34.38 34.38 29.60 30.19 302,678 -3.95(-11.57%)
Nov 06, 2014 33.12 34.29 32.75 34.14 105,301 +0.92(+2.77%)
Nov 05, 2014 34.43 34.95 32.96 33.22 126,194 -1.32(-3.82%)
Nov 04, 2014 34.10 34.84 33.65 34.54 134,046 +0.39(+1.14%)
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.