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 28, 2021 131.12 134.39 130.30 130.89 207,309 +0.48(+0.37%)
May 27, 2021 131.69 132.35 129.68 130.41 313,608 -1.40(-1.06%)
May 26, 2021 131.36 132.66 129.94 131.81 248,908 +1.65(+1.27%)
May 25, 2021 130.60 130.99 128.72 130.16 249,129 -0.12(-0.09%)
May 24, 2021 130.94 131.78 129.87 130.28 350,689 +0.60(+0.46%)
May 21, 2021 127.53 131.81 127.53 129.68 309,579 +2.29(+1.80%)
May 20, 2021 124.95 130.62 124.86 127.39 243,789 +3.71(+3.00%)
May 19, 2021 122.83 125.63 121.33 123.68 271,198 -0.70(-0.56%)
May 18, 2021 126.79 128.71 124.03 124.38 355,713 -1.72(-1.36%)
May 17, 2021 125.04 127.11 124.13 126.10 222,754 +0.01(+0.01%)
May 14, 2021 123.72 126.95 122.79 126.09 262,488 +2.77(+2.25%)
May 13, 2021 121.69 125.37 120.86 123.32 395,605 +2.15(+1.77%)
May 12, 2021 119.20 122.80 118.11 121.17 333,101 +0.85(+0.71%)
May 11, 2021 113.00 121.92 111.75 120.32 272,387 +3.82(+3.28%)
May 10, 2021 117.72 117.72 115.20 116.50 239,082 -1.68(-1.42%)
May 07, 2021 122.28 123.10 117.38 118.18 468,955 -3.65(-3.00%)
May 06, 2021 121.53 122.04 118.68 121.83 373,761 +0.38(+0.31%)
May 05, 2021 120.59 122.78 119.37 121.45 372,718 +1.40(+1.17%)
May 04, 2021 123.84 125.00 119.58 120.05 449,449 -4.69(-3.76%)
May 03, 2021 124.74 126.56 123.55 124.74 217,627 -0.23(-0.18%)
Apr 30, 2021 125.52 127.48 124.31 124.97 430,400 -0.49(-0.39%)
Apr 29, 2021 126.24 127.56 124.61 125.46 192,792 -1.49(-1.17%)
Apr 28, 2021 123.77 129.85 123.12 126.95 369,363 +2.44(+1.96%)
Apr 27, 2021 127.49 128.99 124.00 124.51 615,290 -2.16(-1.71%)
Apr 26, 2021 123.04 127.02 122.15 126.67 215,602 +4.54(+3.72%)
Apr 23, 2021 123.34 123.86 120.10 122.13 351,800 -0.17(-0.14%)
Apr 22, 2021 121.70 123.43 119.92 122.30 338,137 -0.73(-0.59%)
Apr 21, 2021 120.20 123.20 118.42 123.03 249,610 +2.92(+2.43%)
Apr 20, 2021 119.44 121.74 118.01 120.11 558,759 -0.17(-0.14%)
Apr 19, 2021 121.30 121.72 117.81 120.28 602,942 -1.77(-1.45%)
Apr 16, 2021 124.34 124.38 121.36 122.05 236,500 -1.98(-1.60%)
Apr 15, 2021 123.65 126.23 122.90 124.03 262,094 +1.66(+1.36%)
Apr 14, 2021 123.39 127.00 122.02 122.37 354,340 -0.87(-0.71%)
Apr 13, 2021 123.25 126.19 119.76 123.24 586,207 +0.16(+0.13%)
Apr 12, 2021 127.28 128.20 122.60 123.08 599,523 -3.77(-2.97%)
Apr 09, 2021 129.88 129.88 124.95 126.85 324,700 -2.47(-1.91%)
Apr 08, 2021 134.19 134.42 128.20 129.32 476,306 -3.68(-2.77%)
Apr 07, 2021 139.05 139.05 132.64 133.00 257,042 -5.62(-4.05%)
Apr 06, 2021 138.63 142.15 138.07 138.62 304,544 -1.40(-1.00%)
Apr 05, 2021 139.19 142.72 135.06 140.02 375,514 +1.99(+1.44%)
Apr 01, 2021 137.23 138.40 132.57 138.03 312,200 +2.42(+1.78%)
Mar 31, 2021 133.12 137.95 132.66 135.61 406,455 +2.60(+1.95%)
Mar 30, 2021 131.44 135.51 130.16 133.01 201,163 +1.55(+1.18%)
Mar 29, 2021 135.56 136.85 131.18 131.46 312,278 -5.15(-3.77%)
Mar 26, 2021 136.09 137.09 132.20 136.61 295,900 +0.87(+0.64%)
Mar 25, 2021 131.44 137.30 129.84 135.74 308,106 +3.94(+2.99%)
Mar 24, 2021 136.67 137.21 130.61 131.80 396,103 -4.19(-3.08%)
Mar 23, 2021 139.09 141.68 134.86 135.99 434,881 -7.65(-5.33%)
Mar 22, 2021 137.86 146.15 136.17 143.64 551,516 +5.63(+4.08%)
Mar 19, 2021 134.50 139.22 133.49 138.01 735,600 +4.43(+3.32%)
Mar 18, 2021 135.71 137.08 132.59 133.58 253,002 -3.30(-2.41%)
Mar 17, 2021 135.95 138.24 134.36 136.88 316,050 -0.82(-0.60%)
Mar 16, 2021 139.14 142.00 135.73 137.70 231,737 -1.29(-0.93%)
Mar 15, 2021 136.88 140.59 136.88 138.99 256,859 +1.43(+1.04%)
Mar 12, 2021 135.00 138.26 133.08 137.56 301,400 +4.10(+3.07%)
Mar 11, 2021 129.90 134.52 129.59 133.46 292,943 +4.52(+3.51%)
Mar 10, 2021 131.47 131.77 128.07 128.94 362,826 +0.18(+0.14%)
Mar 09, 2021 129.93 133.12 128.53 128.76 341,772 +2.55(+2.02%)
Mar 08, 2021 128.39 132.11 125.09 126.21 608,384 -1.58(-1.24%)
Mar 05, 2021 127.06 128.58 119.20 127.79 987,100 -0.11(-0.09%)
Mar 04, 2021 129.57 131.14 126.52 127.90 423,636 -2.37(-1.82%)
Mar 03, 2021 136.15 137.08 128.97 130.27 357,565 -5.58(-4.11%)
Mar 02, 2021 140.44 140.44 134.60 135.85 417,004 -4.30(-3.06%)
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.