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 31, 2019 52.65 53.69 52.07 53.02 193,100 +0.41(+0.78%)
Dec 30, 2019 51.25 52.96 50.60 52.61 454,321 +1.48(+2.89%)
Dec 27, 2019 52.15 52.15 50.95 51.13 276,400 -0.90(-1.73%)
Dec 26, 2019 52.88 52.95 51.88 52.03 188,727 -0.74(-1.40%)
Dec 24, 2019 52.38 52.79 51.72 52.77 119,200 +0.52(+1.00%)
Dec 23, 2019 52.26 52.59 50.60 52.25 614,033 +0.04(+0.08%)
Dec 20, 2019 53.54 54.00 51.90 52.21 540,400 -1.13(-2.12%)
Dec 19, 2019 52.27 53.82 51.59 53.34 593,103 +1.06(+2.03%)
Dec 18, 2019 52.12 53.07 51.61 52.28 420,580 -0.20(-0.38%)
Dec 17, 2019 51.35 52.49 50.60 52.48 401,919 +1.60(+3.14%)
Dec 16, 2019 50.84 51.36 50.25 50.88 206,691 +0.42(+0.83%)
Dec 13, 2019 49.92 50.79 49.35 50.46 171,100 +0.54(+1.08%)
Dec 12, 2019 49.37 50.53 48.60 49.92 142,392 +0.64(+1.30%)
Dec 11, 2019 50.59 51.05 49.16 49.28 239,415 -1.18(-2.34%)
Dec 10, 2019 50.05 50.50 49.59 50.46 193,789 +0.54(+1.08%)
Dec 09, 2019 49.78 50.48 49.44 49.92 292,469 +0.04(+0.08%)
Dec 06, 2019 49.30 49.94 46.00 49.88 897,100 +1.20(+2.47%)
Dec 05, 2019 49.07 49.07 48.33 48.68 463,350 -0.19(-0.39%)
Dec 04, 2019 49.05 49.13 48.14 48.87 595,680 +0.03(+0.06%)
Dec 03, 2019 49.54 49.80 48.52 48.84 684,191 -0.76(-1.53%)
Dec 02, 2019 49.22 49.88 48.49 49.60 1,116,012 +0.64(+1.31%)
Nov 29, 2019 48.00 49.35 47.82 48.96 371,400 +0.51(+1.05%)
Nov 27, 2019 48.18 48.49 47.65 48.45 362,100 +0.47(+0.98%)
Nov 26, 2019 47.10 48.58 46.66 47.98 538,333 +0.90(+1.91%)
Nov 25, 2019 44.76 47.29 44.62 47.08 457,660 +2.71(+6.11%)
Nov 22, 2019 43.82 44.68 43.36 44.37 335,000 +0.76(+1.74%)
Nov 21, 2019 43.69 43.90 42.66 43.61 201,287 +0.23(+0.53%)
Nov 20, 2019 43.02 44.03 42.54 43.38 612,757 +0.19(+0.44%)
Nov 19, 2019 42.76 44.35 42.76 43.19 407,035 +0.70(+1.65%)
Nov 18, 2019 40.91 42.56 40.52 42.49 526,471 +1.52(+3.71%)
Nov 15, 2019 43.33 43.33 40.78 40.97 507,300 -2.02(-4.71%)
Nov 14, 2019 44.32 44.64 42.83 42.99 290,666 -1.65(-3.69%)
Nov 13, 2019 44.49 45.47 44.06 44.64 226,085 -0.22(-0.49%)
Nov 12, 2019 44.34 46.39 44.34 44.86 225,588 +0.29(+0.65%)
Nov 11, 2019 43.78 45.45 43.15 44.57 399,075 +1.29(+2.98%)
Nov 08, 2019 40.56 43.68 40.36 43.28 707,400 +2.67(+6.57%)
Nov 07, 2019 40.70 41.25 40.15 40.61 436,522 +0.34(+0.84%)
Nov 06, 2019 44.10 46.16 40.16 40.27 990,415 -7.35(-15.43%)
Nov 05, 2019 47.18 47.80 46.77 47.62 299,693 +0.62(+1.32%)
Nov 04, 2019 47.08 47.18 46.34 47.00 263,750 +0.68(+1.47%)
Nov 01, 2019 44.98 46.54 44.82 46.32 297,900 +1.45(+3.23%)
Oct 31, 2019 44.00 44.97 43.30 44.87 301,087 +0.47(+1.06%)
Oct 30, 2019 43.64 44.44 43.56 44.40 121,704 +0.75(+1.72%)
Oct 29, 2019 44.44 44.56 43.23 43.65 260,158 -0.75(-1.69%)
Oct 28, 2019 42.51 44.53 42.06 44.40 188,947 +2.11(+4.99%)
Oct 25, 2019 41.95 42.59 41.52 42.29 160,300 +0.34(+0.81%)
Oct 24, 2019 42.70 42.79 41.71 41.95 154,928 -0.55(-1.29%)
Oct 23, 2019 42.91 43.46 42.50 42.50 118,593 -0.39(-0.91%)
Oct 22, 2019 42.76 43.53 42.74 42.89 125,038 +0.36(+0.85%)
Oct 21, 2019 42.59 43.14 42.36 42.53 211,065 +0.38(+0.90%)
Oct 18, 2019 43.01 43.37 41.99 42.15 203,700 -1.10(-2.54%)
Oct 17, 2019 41.93 43.42 41.90 43.25 181,289 +1.64(+3.94%)
Oct 16, 2019 41.81 42.40 41.60 41.61 487,366 -0.31(-0.74%)
Oct 15, 2019 40.41 42.29 40.24 41.92 236,376 +1.66(+4.12%)
Oct 14, 2019 39.27 41.17 39.27 40.26 451,743 +0.79(+2.00%)
Oct 11, 2019 38.75 39.95 38.75 39.47 233,500 +1.10(+2.87%)
Oct 10, 2019 38.90 39.20 38.15 38.37 207,419 -0.30(-0.78%)
Oct 09, 2019 40.67 40.83 38.40 38.67 331,750 -1.77(-4.38%)
Oct 08, 2019 40.80 41.07 40.07 40.44 269,264 -0.91(-2.20%)
Oct 07, 2019 40.17 41.70 40.01 41.35 493,834 +0.94(+2.33%)
Oct 04, 2019 39.73 40.70 38.82 40.41 510,800 +0.91(+2.30%)
Oct 03, 2019 39.31 40.26 38.33 39.50 219,004 +0.32(+0.82%)
Oct 02, 2019 38.34 39.36 37.60 39.18 267,550 +0.61(+1.58%)
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.