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 (%)
May 31, 2016 34.15 34.41 33.50 34.21 464,281 +0.32(+0.94%)
May 27, 2016 34.35 33.89 33.89 33.89 293,700 -0.46(-1.34%)
May 26, 2016 34.72 34.79 34.16 34.35 370,584 -0.43(-1.24%)
May 25, 2016 34.79 34.89 34.01 34.78 419,820 +0.31(+0.90%)
May 24, 2016 34.06 34.83 33.51 34.47 374,362 +0.41(+1.20%)
May 23, 2016 33.73 34.78 33.53 34.06 318,625 +0.38(+1.13%)
May 20, 2016 33.15 33.73 32.74 33.68 303,962 +0.73(+2.22%)
May 19, 2016 32.64 33.30 32.07 32.95 394,057 +0.06(+0.18%)
May 18, 2016 31.80 33.33 31.80 32.89 343,504 +0.85(+2.65%)
May 17, 2016 32.45 32.99 31.81 32.04 356,569 -0.18(-0.56%)
May 16, 2016 29.60 32.40 29.41 32.22 386,454 +2.85(+9.70%)
May 13, 2016 28.57 29.60 28.35 29.37 198,173 +0.80(+2.80%)
May 12, 2016 29.91 29.91 28.00 28.57 265,923 -1.16(-3.90%)
May 11, 2016 31.45 31.82 29.68 29.73 239,259 -1.86(-5.89%)
May 10, 2016 30.93 31.67 30.25 31.59 315,628 +0.79(+2.56%)
May 09, 2016 29.36 31.22 29.36 30.80 258,231 +1.37(+4.66%)
May 06, 2016 30.28 30.88 27.01 29.43 917,025 -0.76(-2.52%)
May 05, 2016 28.59 31.94 28.59 30.19 881,050 +2.69(+9.78%)
May 04, 2016 28.12 28.33 26.72 27.50 457,490 -0.83(-2.93%)
May 03, 2016 29.95 30.35 28.23 28.33 387,609 -2.00(-6.59%)
May 02, 2016 30.05 30.46 28.53 30.33 364,672 +0.38(+1.27%)
Apr 29, 2016 29.93 30.21 29.13 29.95 311,285 -0.16(-0.53%)
Apr 28, 2016 30.36 31.66 29.76 30.11 215,835 -0.59(-1.92%)
Apr 27, 2016 31.34 31.66 30.30 30.70 276,091 -0.33(-1.06%)
Apr 26, 2016 31.35 31.86 30.32 31.03 255,101 -0.42(-1.34%)
Apr 25, 2016 32.28 33.70 31.14 31.45 456,430 -0.75(-2.33%)
Apr 22, 2016 31.66 32.48 30.90 32.20 168,192 +0.52(+1.64%)
Apr 21, 2016 30.28 31.76 30.02 31.68 301,878 +1.24(+4.07%)
Apr 20, 2016 29.93 31.08 29.25 30.44 611,535 +1.26(+4.32%)
Apr 19, 2016 31.48 31.48 28.84 29.18 323,727 -2.29(-7.28%)
Apr 18, 2016 31.12 31.60 30.13 31.47 270,457 +0.24(+0.77%)
Apr 15, 2016 31.29 31.60 30.15 31.23 167,894 -0.21(-0.67%)
Apr 14, 2016 31.69 32.35 30.88 31.44 169,012 -0.28(-0.88%)
Apr 13, 2016 31.89 31.93 30.39 31.72 205,341 +0.30(+0.95%)
Apr 12, 2016 30.87 31.53 28.97 31.42 319,678 +0.94(+3.08%)
Apr 11, 2016 31.46 32.45 30.25 30.48 313,033 -0.78(-2.50%)
Apr 08, 2016 32.19 32.54 30.88 31.26 482,593 -0.19(-0.60%)
Apr 07, 2016 31.36 32.38 30.02 31.45 530,308 -0.47(-1.47%)
Apr 06, 2016 29.96 32.00 29.76 31.92 498,586 +2.02(+6.76%)
Apr 05, 2016 28.74 30.33 28.60 29.90 424,405 +0.69(+2.36%)
Apr 04, 2016 27.36 29.67 27.02 29.21 454,843 +1.87(+6.84%)
Apr 01, 2016 26.15 27.42 25.49 27.34 370,187 +0.95(+3.60%)
Mar 31, 2016 26.05 27.14 25.69 26.39 372,511 +0.69(+2.68%)
Mar 30, 2016 26.01 27.69 25.22 25.70 347,585 -0.06(-0.23%)
Mar 29, 2016 23.89 25.95 23.20 25.76 403,230 +1.84(+7.69%)
Mar 28, 2016 24.20 24.64 23.10 23.92 286,908 -0.29(-1.20%)
Mar 24, 2016 24.60 24.21 24.21 24.21 416,800 -0.25(-1.02%)
Mar 23, 2016 27.45 28.12 24.45 24.46 470,742 -3.16(-11.44%)
Mar 22, 2016 26.15 28.08 25.90 27.62 357,840 +1.23(+4.66%)
Mar 21, 2016 25.21 27.16 24.82 26.39 341,169 +1.08(+4.27%)
Mar 18, 2016 23.74 25.46 23.18 25.31 767,213 +1.67(+7.06%)
Mar 17, 2016 24.73 25.08 22.67 23.64 428,053 -1.23(-4.95%)
Mar 16, 2016 25.34 26.18 24.12 24.87 418,964 -0.62(-2.43%)
Mar 15, 2016 26.97 27.98 25.02 25.49 332,466 -1.77(-6.49%)
Mar 14, 2016 26.87 28.03 26.81 27.26 411,271 +0.39(+1.45%)
Mar 11, 2016 26.25 26.93 25.40 26.87 330,295 +0.85(+3.27%)
Mar 10, 2016 27.63 28.95 25.74 26.02 368,952 -1.34(-4.90%)
Mar 09, 2016 27.82 28.22 26.10 27.36 543,194 -0.38(-1.37%)
Mar 08, 2016 29.59 30.10 27.59 27.74 363,119 -2.04(-6.85%)
Mar 07, 2016 28.28 30.56 27.85 29.78 541,961 +1.31(+4.60%)
Mar 04, 2016 27.90 29.41 27.33 28.47 343,919 +0.50(+1.79%)
Mar 03, 2016 27.59 28.45 27.35 27.97 327,783 +0.32(+1.16%)
Mar 02, 2016 27.08 28.27 26.89 27.65 509,700 +0.40(+1.47%)
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.