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 31, 2014 48.66 48.83 44.21 46.35 279,378 -3.30(-6.65%)
Jan 30, 2014 51.91 52.84 49.00 49.65 232,870 +0.01(+0.02%)
Jan 29, 2014 48.40 50.30 47.31 49.64 212,310 +2.25(+4.75%)
Jan 28, 2014 46.00 48.33 45.90 47.39 147,730 +1.31(+2.84%)
Jan 27, 2014 49.00 49.00 44.12 46.08 295,173 -2.95(-6.02%)
Jan 24, 2014 50.78 51.67 48.69 49.03 291,505 -1.98(-3.88%)
Jan 23, 2014 53.25 53.39 50.92 51.01 1,865,973 -5.69(-10.04%)
Jan 22, 2014 51.54 57.89 51.04 56.70 354,947 +5.04(+9.76%)
Jan 21, 2014 47.00 51.99 45.81 51.66 175,928 +2.52(+5.13%)
Jan 17, 2014 47.10 49.14 49.14 49.14 205,800 +1.72(+3.63%)
Jan 16, 2014 48.49 48.78 47.15 47.42 69,895 -1.31(-2.69%)
Jan 15, 2014 48.52 50.65 47.99 48.73 159,655 +0.21(+0.43%)
Jan 14, 2014 46.31 48.78 46.31 48.52 94,319 +2.21(+4.77%)
Jan 13, 2014 45.64 48.37 45.43 46.31 194,529 -0.84(-1.78%)
Jan 10, 2014 48.76 48.76 40.94 47.15 533,283 -1.84(-3.76%)
Jan 09, 2014 42.06 49.33 42.00 48.99 192,003 +7.73(+18.73%)
Jan 08, 2014 41.46 42.37 40.28 41.26 188,247 -0.41(-0.98%)
Jan 07, 2014 41.81 43.70 41.22 41.67 332,426 +0.73(+1.78%)
Jan 06, 2014 39.38 40.95 38.10 40.94 150,818 +1.93(+4.95%)
Jan 03, 2014 38.20 39.99 37.76 39.01 124,185 +0.90(+2.36%)
Jan 02, 2014 39.92 40.00 36.86 38.11 135,976 -1.49(-3.76%)
Dec 31, 2013 35.15 39.60 39.60 39.60 254,200 +4.34(+12.31%)
Dec 30, 2013 35.58 37.66 35.15 35.26 145,804 +0.01(+0.03%)
Dec 27, 2013 35.81 37.28 34.39 35.25 149,552 +0.11(+0.31%)
Dec 26, 2013 32.85 35.55 32.23 35.14 201,496 +2.39(+7.30%)
Dec 24, 2013 32.97 33.85 31.74 32.75 119,327 -0.22(-0.67%)
Dec 23, 2013 29.73 33.83 29.53 32.97 197,034 +2.97(+9.90%)
Dec 20, 2013 29.00 30.00 27.12 30.00 1,206,262 +1.26(+4.38%)
Dec 19, 2013 26.87 28.93 26.15 28.74 146,715 +1.53(+5.62%)
Dec 18, 2013 27.86 29.99 26.81 27.21 281,055 -0.41(-1.48%)
Dec 17, 2013 28.92 28.92 26.82 27.62 158,428 -1.10(-3.83%)
Dec 16, 2013 28.98 30.62 28.40 28.72 193,240 -0.47(-1.61%)
Dec 13, 2013 28.90 29.94 28.00 29.19 98,563 -0.03(-0.10%)
Dec 12, 2013 27.00 29.55 25.27 29.22 314,160 +1.15(+4.10%)
Dec 11, 2013 30.61 31.43 27.38 28.07 190,789 -1.85(-6.18%)
Dec 10, 2013 27.47 30.00 26.95 29.92 91,108 +2.68(+9.84%)
Dec 09, 2013 26.23 28.90 26.23 27.24 170,683 +1.25(+4.81%)
Dec 06, 2013 24.11 26.05 23.83 25.99 0 +1.88(+7.80%)
Dec 05, 2013 24.03 24.78 23.44 24.11 0 +0.03(+0.12%)
Dec 04, 2013 23.27 24.76 22.91 24.08 0 +0.80(+3.44%)
Dec 03, 2013 22.41 23.52 21.59 23.28 0 +1.19(+5.39%)
Dec 02, 2013 21.76 22.11 21.50 22.09 0 +0.32(+1.47%)
Nov 29, 2013 21.81 22.08 21.29 21.77 0 +0.09(+0.42%)
Nov 27, 2013 21.55 22.01 21.04 21.68 0 +0.23(+1.07%)
Nov 26, 2013 21.49 21.74 20.88 21.45 0 +0.21(+0.99%)
Nov 25, 2013 20.87 21.50 20.80 21.24 0 +0.17(+0.81%)
Nov 22, 2013 21.02 21.88 19.96 21.07 0 +0.55(+2.68%)
Nov 21, 2013 20.02 20.52 19.77 20.52 0 +0.76(+3.85%)
Nov 20, 2013 19.79 20.33 19.76 19.76 0 -0.01(-0.05%)
Nov 19, 2013 19.51 19.96 19.15 19.77 0 +0.30(+1.54%)
Nov 18, 2013 19.70 19.92 19.25 19.47 0 -0.24(-1.22%)
Nov 15, 2013 19.74 20.53 19.05 19.71 0 +0.42(+2.18%)
Nov 14, 2013 19.59 19.73 18.96 19.29 0 +0.28(+1.47%)
Nov 12, 2013 19.13 19.41 18.59 19.01 0 -0.02(-0.11%)
Nov 11, 2013 18.55 19.20 18.50 19.03 0 +0.53(+2.86%)
Nov 08, 2013 17.42 18.82 16.78 18.50 0 +1.10(+6.32%)
Nov 07, 2013 20.31 20.45 17.26 17.40 0 -2.13(-10.91%)
Nov 06, 2013 21.63 21.65 16.78 19.53 0 -1.93(-8.99%)
Nov 05, 2013 20.33 22.22 20.06 21.46 0 +1.18(+5.82%)
Nov 04, 2013 21.10 21.10 20.00 20.28 0 -0.96(-4.52%)
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.