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 (%)
Dec 30, 2016 25.52 25.52 25.52 0 -0.11(-0.43%)
Dec 29, 2016 25.66 26.10 25.48 25.63 174,315 -0.14(-0.54%)
Dec 28, 2016 26.78 26.98 25.73 25.77 456,803 -0.87(-3.27%)
Dec 27, 2016 27.57 28.39 26.61 26.64 262,277 -0.68(-2.49%)
Dec 23, 2016 27.32 27.32 27.32 0 +1.06(+4.04%)
Dec 22, 2016 27.15 27.15 25.14 26.26 580,303 -1.23(-4.47%)
Dec 21, 2016 28.13 28.77 27.35 27.49 209,869 -0.66(-2.34%)
Dec 20, 2016 28.83 29.56 28.00 28.15 284,983 -0.65(-2.26%)
Dec 19, 2016 29.88 30.35 28.58 28.80 293,882 -0.86(-2.90%)
Dec 16, 2016 29.18 30.11 28.77 29.66 581,842 +0.58(+1.99%)
Dec 15, 2016 28.97 29.52 28.52 29.08 324,415 +0.23(+0.80%)
Dec 14, 2016 29.24 29.54 28.42 28.85 368,583 -0.72(-2.43%)
Dec 13, 2016 29.10 30.28 28.48 29.57 754,904 +1.07(+3.75%)
Dec 12, 2016 29.27 29.64 28.26 28.50 442,334 -1.20(-4.04%)
Dec 09, 2016 31.74 32.05 29.39 29.70 703,065 -1.78(-5.65%)
Dec 08, 2016 31.00 31.74 30.33 31.48 404,844 +0.52(+1.68%)
Dec 07, 2016 33.48 33.95 30.61 30.96 717,906 -3.02(-8.89%)
Dec 06, 2016 34.99 35.00 32.45 33.98 397,972 -0.92(-2.64%)
Dec 05, 2016 37.22 37.22 33.28 34.90 671,347 -1.39(-3.83%)
Dec 02, 2016 34.80 36.39 34.40 36.29 473,860 +1.25(+3.57%)
Dec 01, 2016 34.12 37.29 33.24 35.04 838,956 +1.35(+4.01%)
Nov 30, 2016 36.72 36.91 33.61 33.69 415,015 -2.83(-7.75%)
Nov 29, 2016 36.66 37.16 35.83 36.52 444,396 +0.09(+0.25%)
Nov 28, 2016 37.76 37.76 36.35 36.43 239,129 -1.55(-4.08%)
Nov 25, 2016 38.34 38.34 37.21 37.98 131,018 -0.41(-1.07%)
Nov 23, 2016 38.39 38.39 38.39 0 +1.30(+3.50%)
Nov 22, 2016 37.87 38.02 36.22 37.09 349,709 -0.76(-2.01%)
Nov 21, 2016 37.83 38.00 36.42 37.85 327,307 -0.11(-0.29%)
Nov 18, 2016 37.74 38.16 36.44 37.96 455,457 -0.19(-0.50%)
Nov 17, 2016 39.32 39.93 37.87 38.15 418,258 -0.97(-2.48%)
Nov 16, 2016 40.62 41.69 38.52 39.12 448,169 -1.74(-4.26%)
Nov 15, 2016 40.10 41.08 39.28 40.86 332,068 +0.68(+1.69%)
Nov 14, 2016 39.28 40.49 38.57 40.18 455,064 +1.36(+3.50%)
Nov 11, 2016 36.09 38.95 35.51 38.82 567,623 +2.44(+6.71%)
Nov 10, 2016 34.60 36.95 33.98 36.38 543,058 +2.62(+7.76%)
Nov 09, 2016 30.53 34.06 30.45 33.76 1,289,874 +5.61(+19.93%)
Nov 08, 2016 27.19 28.33 27.10 28.15 191,014 +0.64(+2.33%)
Nov 07, 2016 27.30 28.07 26.48 27.51 513,459 +0.02(+0.07%)
Nov 04, 2016 25.61 28.78 24.87 27.49 535,912 +2.63(+10.58%)
Nov 03, 2016 27.33 27.39 24.78 24.86 355,104 -2.50(-9.14%)
Nov 02, 2016 28.23 28.91 27.34 27.36 243,908 -0.94(-3.32%)
Nov 01, 2016 28.09 28.98 27.62 28.30 274,169 +0.27(+0.96%)
Oct 31, 2016 27.54 28.59 27.42 28.03 275,078 +0.55(+2.00%)
Oct 28, 2016 27.77 28.12 26.78 27.48 269,095 -0.52(-1.86%)
Oct 27, 2016 27.48 29.19 27.46 28.00 644,307 +1.08(+4.01%)
Oct 26, 2016 27.69 27.98 26.43 26.92 198,280 -0.72(-2.60%)
Oct 25, 2016 28.35 28.44 27.57 27.64 182,045 -0.61(-2.16%)
Oct 24, 2016 29.39 29.40 28.23 28.25 211,098 -0.95(-3.25%)
Oct 21, 2016 30.04 30.23 29.11 29.20 152,968 -0.99(-3.28%)
Oct 20, 2016 29.86 30.41 29.55 30.19 249,670 +0.25(+0.84%)
Oct 19, 2016 30.06 30.19 29.52 29.94 224,937 -0.08(-0.27%)
Oct 18, 2016 30.28 30.52 29.81 30.02 124,351 +0.16(+0.54%)
Oct 17, 2016 29.73 30.16 29.09 29.86 178,232 +0.12(+0.40%)
Oct 14, 2016 30.64 30.64 29.74 29.74 301,790 -0.60(-1.98%)
Oct 13, 2016 30.35 31.07 30.01 30.34 259,381 -0.42(-1.37%)
Oct 12, 2016 33.69 33.69 30.75 30.76 226,206 -2.97(-8.81%)
Oct 11, 2016 34.59 35.17 33.48 33.73 331,250 -1.33(-3.79%)
Oct 10, 2016 33.89 35.33 33.78 35.06 243,072 +1.59(+4.75%)
Oct 07, 2016 34.00 34.00 32.96 33.47 289,775 -0.48(-1.41%)
Oct 06, 2016 35.68 35.68 33.84 33.95 211,288 -2.27(-6.27%)
Oct 05, 2016 35.38 36.48 35.16 36.22 316,267 +0.91(+2.58%)
Oct 04, 2016 35.64 36.22 34.29 35.31 124,251 -0.25(-0.70%)
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.