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, 2020 96.45 97.75 94.94 97.47 242,004 +1.77(+1.85%)
Aug 28, 2020 95.12 96.01 94.37 95.70 304,300 +0.99(+1.05%)
Aug 27, 2020 92.84 95.19 91.67 94.71 552,382 +2.39(+2.59%)
Aug 26, 2020 92.27 93.37 91.39 92.32 626,763 -0.16(-0.17%)
Aug 25, 2020 90.25 93.73 89.59 92.48 503,646 +2.88(+3.21%)
Aug 24, 2020 93.81 93.99 88.95 89.60 521,593 -3.78(-4.05%)
Aug 21, 2020 93.01 94.89 93.01 93.38 343,900 +0.17(+0.18%)
Aug 20, 2020 92.87 94.08 90.70 93.21 342,982 +0.09(+0.10%)
Aug 19, 2020 93.51 95.01 92.73 93.12 233,533 -0.91(-0.97%)
Aug 18, 2020 94.64 94.83 92.30 94.03 408,937 -0.10(-0.11%)
Aug 17, 2020 92.21 95.50 91.35 94.13 720,080 +2.63(+2.87%)
Aug 14, 2020 93.17 93.47 91.08 91.50 251,400 -1.35(-1.45%)
Aug 13, 2020 92.67 93.94 92.00 92.85 193,145 +0.65(+0.70%)
Aug 12, 2020 93.46 94.09 91.45 92.20 353,014 -0.68(-0.73%)
Aug 11, 2020 93.06 94.85 91.05 92.88 784,796 -2.74(-2.87%)
Aug 10, 2020 99.02 100.55 95.21 95.62 636,791 -3.50(-3.53%)
Aug 07, 2020 100.35 104.92 97.46 99.12 995,700 -7.34(-6.89%)
Aug 06, 2020 107.43 108.06 105.02 106.46 429,039 -0.09(-0.08%)
Aug 05, 2020 106.26 108.65 105.48 106.55 426,521 +0.37(+0.35%)
Aug 04, 2020 104.83 106.50 103.49 106.18 514,046 +0.88(+0.84%)
Aug 03, 2020 99.57 106.33 99.57 105.30 1,133,910 +6.13(+6.18%)
Jul 31, 2020 100.67 101.57 97.52 99.17 443,700 -1.64(-1.63%)
Jul 30, 2020 99.47 102.39 99.40 100.81 311,283 +0.25(+0.25%)
Jul 29, 2020 104.72 106.12 99.93 100.56 507,805 -4.48(-4.27%)
Jul 28, 2020 106.47 109.42 104.69 105.04 401,511 -1.14(-1.07%)
Jul 27, 2020 106.41 106.74 104.04 106.18 308,021 +0.03(+0.03%)
Jul 24, 2020 110.62 110.62 104.24 106.15 633,500 -4.10(-3.72%)
Jul 23, 2020 106.45 110.75 105.97 110.25 1,784,859 +4.60(+4.35%)
Jul 22, 2020 104.49 106.00 102.75 105.65 386,910 +0.89(+0.85%)
Jul 21, 2020 103.36 105.78 101.88 104.76 822,690 +1.79(+1.74%)
Jul 20, 2020 102.60 104.07 100.66 102.97 495,411 +3.54(+3.56%)
Jul 17, 2020 97.96 100.98 96.25 99.43 909,000 +1.64(+1.68%)
Jul 16, 2020 98.46 100.71 96.61 97.79 1,743,103 -1.41(-1.42%)
Jul 15, 2020 98.65 101.47 98.11 99.20 462,368 +0.82(+0.83%)
Jul 14, 2020 96.53 98.71 94.30 98.38 598,429 +2.34(+2.44%)
Jul 13, 2020 100.39 101.71 95.88 96.04 533,363 -3.95(-3.95%)
Jul 10, 2020 100.53 101.95 99.49 99.99 305,400 -0.69(-0.69%)
Jul 09, 2020 102.83 103.59 99.83 100.68 355,863 -1.60(-1.56%)
Jul 08, 2020 103.26 104.63 101.22 102.28 496,823 -0.56(-0.54%)
Jul 07, 2020 102.88 107.03 101.24 102.84 1,293,826 +1.35(+1.33%)
Jul 06, 2020 102.56 104.60 101.48 101.49 1,342,171 +0.14(+0.14%)
Jul 02, 2020 98.27 104.18 97.52 101.35 1,511,700 +5.07(+5.27%)
Jul 01, 2020 93.98 99.73 92.75 96.28 3,093,157 +1.01(+1.06%)
Jun 30, 2020 92.68 96.47 92.00 95.27 1,244,495 -0.88(-0.92%)
Jun 29, 2020 97.61 97.61 94.10 96.15 853,642 -1.71(-1.75%)
Jun 26, 2020 101.15 101.31 96.33 97.86 5,865,800 -4.07(-3.99%)
Jun 25, 2020 100.18 102.09 98.00 101.93 1,746,952 -0.61(-0.59%)
Jun 24, 2020 107.00 108.37 101.82 102.54 640,850 -6.01(-5.54%)
Jun 23, 2020 105.84 110.49 105.62 108.55 1,054,366 +3.75(+3.58%)
Jun 22, 2020 101.56 106.95 99.74 104.80 855,995 +3.42(+3.37%)
Jun 19, 2020 99.64 102.68 95.51 101.38 803,700 +2.01(+2.02%)
Jun 18, 2020 97.70 103.17 97.67 99.37 477,892 +1.51(+1.54%)
Jun 17, 2020 95.63 98.56 95.01 97.86 478,055 +2.32(+2.43%)
Jun 16, 2020 96.89 98.79 94.03 95.54 244,171 +0.43(+0.45%)
Jun 15, 2020 93.88 95.19 90.53 95.11 374,306 -0.25(-0.26%)
Jun 12, 2020 93.10 96.32 92.50 95.36 453,200 +4.42(+4.86%)
Jun 11, 2020 93.07 94.24 90.36 90.94 485,290 -4.37(-4.59%)
Jun 10, 2020 94.56 96.42 91.74 95.31 375,481 +0.87(+0.92%)
Jun 09, 2020 93.92 97.25 93.13 94.44 382,132 -0.44(-0.46%)
Jun 08, 2020 91.95 95.72 90.19 94.88 314,099 +3.34(+3.65%)
Jun 05, 2020 93.97 93.97 90.40 91.54 380,700 -0.55(-0.60%)
Jun 04, 2020 92.50 94.45 90.32 92.09 449,773 -1.30(-1.39%)
Jun 03, 2020 96.39 96.57 91.63 93.39 494,309 -3.50(-3.61%)
Jun 02, 2020 96.98 97.11 92.77 96.89 465,351 -0.37(-0.38%)
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.