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 (%)
Feb 28, 2019 45.50 46.18 41.39 44.04 873,664 -1.84(-4.01%)
Feb 27, 2019 44.67 46.10 43.72 45.88 589,627 +0.72(+1.59%)
Feb 26, 2019 43.04 46.32 42.82 45.16 936,829 +2.87(+6.79%)
Feb 25, 2019 43.05 43.87 41.97 42.29 535,419 -0.45(-1.05%)
Feb 22, 2019 42.02 42.77 41.88 42.74 219,700 +0.76(+1.81%)
Feb 21, 2019 41.94 42.64 41.75 41.98 239,371 -0.02(-0.05%)
Feb 20, 2019 42.14 42.41 41.32 42.00 312,436 -0.17(-0.40%)
Feb 19, 2019 42.46 43.21 41.98 42.17 341,216 -0.29(-0.68%)
Feb 15, 2019 41.92 42.69 41.36 42.46 504,800 +0.69(+1.65%)
Feb 14, 2019 42.20 42.93 41.50 41.77 304,515 -0.62(-1.46%)
Feb 13, 2019 43.61 43.87 42.34 42.39 279,609 -1.00(-2.30%)
Feb 12, 2019 44.29 44.45 43.27 43.39 305,955 -0.55(-1.25%)
Feb 11, 2019 43.66 44.08 43.01 43.94 411,472 +0.66(+1.52%)
Feb 08, 2019 41.32 43.46 40.96 43.28 350,000 +1.75(+4.21%)
Feb 07, 2019 42.09 42.56 40.74 41.53 330,379 -0.76(-1.80%)
Feb 06, 2019 43.29 43.48 41.75 42.29 262,101 -1.05(-2.42%)
Feb 05, 2019 43.27 44.20 41.93 43.34 511,626 +0.12(+0.28%)
Feb 04, 2019 42.78 43.42 42.30 43.22 275,695 +0.48(+1.12%)
Feb 01, 2019 42.40 42.84 41.34 42.74 323,900 +0.34(+0.80%)
Jan 31, 2019 41.66 42.60 41.01 42.40 489,481 +0.74(+1.78%)
Jan 30, 2019 39.55 41.72 39.16 41.66 539,131 +2.10(+5.31%)
Jan 29, 2019 39.05 39.72 38.42 39.56 589,094 +0.50(+1.28%)
Jan 28, 2019 41.22 41.76 38.99 39.06 824,728 -2.58(-6.20%)
Jan 25, 2019 41.55 42.28 40.52 41.64 896,700 +0.35(+0.85%)
Jan 24, 2019 41.09 41.41 40.31 41.29 388,696 +0.14(+0.34%)
Jan 23, 2019 41.15 42.00 40.21 41.15 716,259 +0.51(+1.25%)
Jan 22, 2019 41.15 41.54 40.00 40.64 1,184,137 -0.35(-0.85%)
Jan 18, 2019 42.04 42.72 40.85 40.99 613,200 -0.93(-2.22%)
Jan 17, 2019 42.77 42.93 41.08 41.92 877,165 -0.89(-2.08%)
Jan 16, 2019 42.50 43.48 41.37 42.81 3,282,774 -1.11(-2.53%)
Jan 15, 2019 43.94 45.17 41.79 43.92 868,542 -2.52(-5.43%)
Jan 14, 2019 46.77 48.12 46.24 46.44 285,963 -0.49(-1.04%)
Jan 11, 2019 48.09 48.09 45.93 46.93 301,600 -1.12(-2.33%)
Jan 10, 2019 47.52 48.57 46.49 48.05 552,236 +0.22(+0.46%)
Jan 09, 2019 46.46 48.48 46.00 47.83 882,099 +1.53(+3.30%)
Jan 08, 2019 45.05 46.44 43.69 46.30 453,769 +1.28(+2.84%)
Jan 07, 2019 41.79 45.09 41.50 45.02 440,176 +3.52(+8.48%)
Jan 04, 2019 41.25 42.84 40.82 41.50 515,800 +1.33(+3.31%)
Jan 03, 2019 43.45 44.78 40.00 40.17 829,964 -3.92(-8.89%)
Jan 02, 2019 42.42 44.11 41.77 44.09 257,185 +0.54(+1.24%)
Dec 31, 2018 44.53 44.94 42.80 43.55 254,300 -0.58(-1.31%)
Dec 28, 2018 42.60 45.38 41.77 44.13 350,500 +1.50(+3.52%)
Dec 27, 2018 42.35 42.84 41.31 42.63 299,612 -0.60(-1.39%)
Dec 26, 2018 41.15 43.61 40.88 43.23 376,966 +2.00(+4.85%)
Dec 24, 2018 41.50 41.91 40.84 41.23 278,600 -0.27(-0.65%)
Dec 21, 2018 41.27 41.60 39.99 41.50 680,400 +0.39(+0.95%)
Dec 20, 2018 41.44 42.16 39.97 41.11 406,002 -0.42(-1.01%)
Dec 19, 2018 43.84 44.58 40.80 41.53 382,673 -2.39(-5.44%)
Dec 18, 2018 43.63 44.46 42.97 43.92 508,508 +0.56(+1.29%)
Dec 17, 2018 45.38 45.69 42.21 43.36 900,274 -1.94(-4.28%)
Dec 14, 2018 46.09 47.01 44.04 45.30 446,900 -1.07(-2.31%)
Dec 13, 2018 47.58 48.05 45.79 46.37 533,254 -1.45(-3.03%)
Dec 12, 2018 48.54 48.84 47.51 47.82 273,518 -0.06(-0.13%)
Dec 11, 2018 49.00 49.02 47.39 47.88 244,948 -0.22(-0.46%)
Dec 10, 2018 48.42 49.03 46.51 48.10 286,918 -0.09(-0.19%)
Dec 07, 2018 49.62 50.46 47.46 48.19 344,200 -1.77(-3.54%)
Dec 06, 2018 48.01 50.22 47.69 49.96 472,234 +1.02(+2.08%)
Dec 04, 2018 53.54 54.90 48.85 48.94 575,500 -4.91(-9.12%)
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.