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, 2014 37.84 38.96 38.96 38.96 250,900 +1.30(+3.45%)
Dec 30, 2014 38.63 39.00 36.77 37.66 240,709 -1.34(-3.44%)
Dec 29, 2014 40.40 40.51 38.45 39.00 316,371 -1.50(-3.70%)
Dec 26, 2014 39.17 40.50 39.00 40.50 135,153 +1.70(+4.38%)
Dec 24, 2014 37.91 38.80 38.80 38.80 124,800 +0.80(+2.11%)
Dec 23, 2014 38.55 38.77 37.50 38.00 448,251 -0.50(-1.30%)
Dec 22, 2014 38.56 39.00 37.71 38.50 277,921 -0.55(-1.41%)
Dec 19, 2014 40.42 40.42 37.45 39.05 1,211,509 -1.43(-3.53%)
Dec 18, 2014 40.35 41.00 39.39 40.48 301,716 +0.75(+1.89%)
Dec 17, 2014 37.78 39.76 37.75 39.73 231,227 +2.10(+5.58%)
Dec 16, 2014 38.00 39.15 37.57 37.63 346,354 -0.37(-0.97%)
Dec 15, 2014 42.38 42.38 37.18 38.00 515,773 -3.77(-9.03%)
Dec 12, 2014 40.91 42.21 40.02 41.77 503,913 +0.29(+0.70%)
Dec 11, 2014 41.20 42.95 39.95 41.48 953,437 -1.98(-4.56%)
Dec 10, 2014 44.89 44.90 42.35 43.46 438,704 +0.12(+0.28%)
Dec 09, 2014 40.74 44.25 39.00 43.34 1,148,771 +0.67(+1.57%)
Dec 08, 2014 38.23 48.50 38.23 42.67 1,267,217 +5.11(+13.60%)
Dec 05, 2014 37.19 38.40 36.88 37.56 395,979 +0.55(+1.49%)
Dec 04, 2014 35.56 37.27 34.19 37.01 268,956 +1.26(+3.52%)
Dec 03, 2014 35.54 37.54 35.35 35.75 179,707 +0.18(+0.51%)
Dec 02, 2014 35.16 37.92 33.77 35.57 222,331 +0.61(+1.74%)
Dec 01, 2014 38.48 38.50 34.47 34.96 254,146 -3.78(-9.76%)
Nov 28, 2014 38.20 39.13 38.01 38.74 222,622 +0.34(+0.89%)
Nov 26, 2014 35.85 38.40 38.40 38.40 201,000 +2.45(+6.82%)
Nov 25, 2014 36.53 36.94 34.42 35.95 176,206 -0.30(-0.83%)
Nov 24, 2014 34.81 36.79 34.81 36.25 145,928 +1.42(+4.08%)
Nov 21, 2014 34.83 35.47 33.65 34.83 176,059 +0.55(+1.60%)
Nov 20, 2014 32.01 35.12 31.46 34.28 226,315 +2.11(+6.56%)
Nov 19, 2014 33.33 33.49 32.00 32.17 183,370 -1.16(-3.48%)
Nov 18, 2014 33.29 34.77 33.07 33.33 145,037 +0.13(+0.39%)
Nov 17, 2014 32.51 33.42 31.87 33.20 177,258 -0.30(-0.90%)
Nov 14, 2014 35.25 35.25 32.85 33.50 255,027 -1.81(-5.13%)
Nov 13, 2014 33.70 38.26 33.23 35.31 697,579 +1.52(+4.50%)
Nov 12, 2014 33.35 34.17 32.02 33.79 252,054 +0.07(+0.21%)
Nov 11, 2014 32.09 34.08 31.01 33.72 187,850 +1.46(+4.53%)
Nov 10, 2014 30.03 32.33 29.82 32.26 136,085 +2.07(+6.86%)
Nov 07, 2014 34.38 34.38 29.60 30.19 302,678 -3.95(-11.57%)
Nov 06, 2014 33.12 34.29 32.75 34.14 105,301 +0.92(+2.77%)
Nov 05, 2014 34.43 34.95 32.96 33.22 126,194 -1.32(-3.82%)
Nov 04, 2014 34.10 34.84 33.65 34.54 134,046 +0.39(+1.14%)
Nov 03, 2014 36.97 37.25 33.00 34.15 348,241 -2.83(-7.65%)
Oct 31, 2014 39.11 40.48 36.37 36.98 327,358 -1.26(-3.29%)
Oct 30, 2014 34.71 38.48 34.71 38.24 213,807 +3.50(+10.07%)
Oct 29, 2014 35.91 36.22 34.71 34.74 185,951 -1.09(-3.04%)
Oct 28, 2014 34.98 36.58 34.65 35.83 206,703 +1.03(+2.96%)
Oct 27, 2014 33.86 35.00 34.24 34.80 189,636 +0.56(+1.64%)
Oct 24, 2014 32.17 34.75 31.75 34.24 285,298 +2.21(+6.90%)
Oct 23, 2014 29.82 32.04 29.05 32.03 352,030 +2.99(+10.30%)
Oct 22, 2014 29.10 29.45 28.91 29.04 103,884 -0.09(-0.31%)
Oct 21, 2014 29.49 29.49 28.85 29.13 116,177 -0.03(-0.10%)
Oct 20, 2014 28.83 29.34 28.52 29.16 123,605 +0.17(+0.59%)
Oct 17, 2014 29.53 29.53 28.48 28.99 231,081 -0.06(-0.21%)
Oct 16, 2014 28.58 28.95 27.88 29.05 199,551 -0.09(-0.31%)
Oct 15, 2014 28.80 29.17 27.64 29.14 561,033 +0.05(+0.17%)
Oct 14, 2014 29.87 29.87 28.81 29.09 347,285 -0.48(-1.62%)
Oct 13, 2014 29.63 30.39 29.00 29.57 142,107 +0.02(+0.07%)
Oct 10, 2014 29.00 30.02 28.68 29.55 169,439 +0.55(+1.90%)
Oct 09, 2014 30.19 30.55 28.93 29.00 179,844 -1.27(-4.20%)
Oct 08, 2014 29.17 30.60 28.89 30.27 177,154 +1.01(+3.45%)
Oct 07, 2014 29.30 30.09 28.86 29.26 152,690 -0.14(-0.48%)
Oct 06, 2014 31.15 31.72 29.29 29.40 145,349 -1.68(-5.41%)
Oct 03, 2014 30.93 31.36 30.29 31.08 185,809 +0.61(+2.00%)
Oct 02, 2014 29.82 30.82 29.76 30.47 377,811 +0.88(+2.97%)
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.