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 29, 2021 118.69 120.25 113.69 115.53 687,300 -2.05(-1.74%)
Jan 28, 2021 114.66 120.50 114.25 117.58 780,536 +3.08(+2.69%)
Jan 27, 2021 117.26 120.25 112.85 114.50 342,086 -6.45(-5.33%)
Jan 26, 2021 125.43 127.14 120.00 120.95 228,672 -4.93(-3.92%)
Jan 25, 2021 125.08 126.35 122.17 125.88 228,134 +1.27(+1.02%)
Jan 22, 2021 125.16 125.85 123.24 124.61 261,600 -0.03(-0.02%)
Jan 21, 2021 127.68 128.36 123.19 124.64 284,890 -1.85(-1.46%)
Jan 20, 2021 132.39 133.24 126.28 126.49 345,045 -5.98(-4.51%)
Jan 19, 2021 129.00 133.04 126.26 132.47 372,879 +6.28(+4.98%)
Jan 15, 2021 126.50 129.78 124.97 126.19 379,600 -0.78(-0.61%)
Jan 14, 2021 123.13 127.20 122.95 126.97 350,171 +3.63(+2.94%)
Jan 13, 2021 120.00 124.25 119.36 123.34 350,797 +4.29(+3.60%)
Jan 12, 2021 116.88 123.19 116.36 119.05 580,584 +2.12(+1.81%)
Jan 11, 2021 115.90 117.50 113.97 116.93 422,222 +1.14(+0.98%)
Jan 08, 2021 121.97 121.97 113.01 115.79 804,800 -5.50(-4.53%)
Jan 07, 2021 123.12 124.22 118.75 121.29 396,636 -1.09(-0.89%)
Jan 06, 2021 121.13 122.41 119.07 122.38 446,201 -0.15(-0.12%)
Jan 05, 2021 124.30 125.19 120.00 122.53 229,596 -1.78(-1.43%)
Jan 04, 2021 126.62 127.00 122.61 124.31 376,670 -3.63(-2.84%)
Dec 31, 2020 127.94 127.94 127.94 181,981 +0.12(+0.09%)
Dec 30, 2020 126.34 129.55 126.34 127.82 181,981 +2.41(+1.92%)
Dec 29, 2020 125.87 129.08 122.59 125.41 238,679 -1.48(-1.17%)
Dec 28, 2020 132.32 134.49 126.15 126.89 194,187 -4.03(-3.08%)
Dec 24, 2020 131.03 131.36 129.13 130.92 72,500 +0.76(+0.58%)
Dec 23, 2020 133.77 133.77 129.03 130.16 314,922 -2.34(-1.77%)
Dec 22, 2020 133.64 134.79 131.09 132.50 267,732 -1.21(-0.90%)
Dec 21, 2020 134.16 136.25 129.74 133.71 369,334 -1.24(-0.92%)
Dec 18, 2020 132.66 135.59 130.95 134.95 736,900 +2.27(+1.71%)
Dec 17, 2020 130.17 132.90 128.56 132.68 298,574 +3.65(+2.83%)
Dec 16, 2020 128.31 129.64 125.93 129.03 257,025 +0.16(+0.12%)
Dec 15, 2020 130.24 131.16 127.34 128.87 207,328 -1.14(-0.88%)
Dec 14, 2020 128.00 132.74 126.83 130.01 569,138 +5.73(+4.61%)
Dec 11, 2020 123.54 125.11 122.58 124.28 315,000 +0.20(+0.16%)
Dec 10, 2020 121.08 125.18 120.68 124.08 200,364 +2.60(+2.14%)
Dec 09, 2020 121.61 125.42 118.74 121.48 487,988 +0.12(+0.10%)
Dec 08, 2020 119.98 121.76 117.51 121.36 406,951 +1.96(+1.64%)
Dec 07, 2020 119.36 122.34 118.69 119.40 258,777 +0.55(+0.46%)
Dec 04, 2020 118.38 120.69 117.81 118.85 160,100 +0.32(+0.27%)
Dec 03, 2020 117.35 119.47 114.92 118.53 273,549 +1.76(+1.51%)
Dec 02, 2020 119.70 119.70 116.29 116.77 220,601 -3.24(-2.70%)
Dec 01, 2020 118.91 122.08 117.42 120.01 358,260 +1.94(+1.64%)
Nov 30, 2020 118.69 119.74 115.55 118.07 412,420 +0.32(+0.27%)
Nov 27, 2020 114.47 117.75 113.79 117.75 255,000 +4.00(+3.52%)
Nov 25, 2020 114.73 116.99 112.70 113.75 145,400 -0.34(-0.30%)
Nov 24, 2020 114.71 115.11 111.29 114.09 154,426 +0.53(+0.47%)
Nov 23, 2020 113.58 114.99 110.72 113.56 149,828 +0.02(+0.02%)
Nov 20, 2020 110.49 114.83 108.82 113.54 275,500 +2.62(+2.36%)
Nov 19, 2020 109.52 111.63 107.90 110.92 171,880 +1.66(+1.52%)
Nov 18, 2020 113.17 114.82 109.03 109.26 224,920 -4.59(-4.03%)
Nov 17, 2020 115.77 115.82 111.50 113.85 300,455 -1.78(-1.54%)
Nov 16, 2020 114.99 117.35 113.62 115.63 252,530 +1.60(+1.40%)
Nov 13, 2020 118.34 119.67 113.88 114.03 260,300 -4.33(-3.66%)
Nov 12, 2020 120.22 122.98 116.50 118.36 373,927 -1.41(-1.18%)
Nov 11, 2020 116.60 120.11 115.63 119.77 258,223 +4.77(+4.15%)
Nov 10, 2020 114.10 116.81 110.53 115.00 366,517 +0.68(+0.59%)
Nov 09, 2020 113.69 115.56 109.30 114.32 285,856 +0.88(+0.78%)
Nov 06, 2020 112.77 115.70 107.99 113.44 458,500 +3.95(+3.61%)
Nov 05, 2020 112.86 114.28 107.34 109.49 240,615 -1.39(-1.25%)
Nov 04, 2020 107.11 112.60 105.49 110.88 350,350 +6.88(+6.62%)
Nov 03, 2020 102.27 104.74 100.84 104.00 212,491 +1.64(+1.60%)
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.