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 (%)
Mar 31, 2015 37.89 39.41 37.89 38.06 218,080 -0.08(-0.21%)
Mar 30, 2015 37.82 38.54 37.13 38.14 133,439 +0.59(+1.57%)
Mar 27, 2015 36.13 37.99 36.13 37.55 162,503 +1.39(+3.84%)
Mar 26, 2015 36.51 37.14 35.11 36.16 382,539 -0.62(-1.69%)
Mar 25, 2015 41.87 41.87 36.68 36.78 361,913 -4.97(-11.90%)
Mar 24, 2015 41.29 42.10 40.85 41.75 318,949 +0.60(+1.46%)
Mar 23, 2015 41.64 42.13 40.61 41.15 148,544 -0.67(-1.60%)
Mar 20, 2015 42.56 43.00 40.88 41.82 309,838 -0.62(-1.46%)
Mar 19, 2015 41.45 42.77 41.31 42.44 128,499 +1.12(+2.71%)
Mar 18, 2015 41.21 41.82 40.50 41.32 220,910 -0.20(-0.48%)
Mar 17, 2015 40.82 41.70 40.75 41.52 209,599 +0.47(+1.14%)
Mar 16, 2015 41.31 41.75 40.18 41.05 225,803 -0.15(-0.36%)
Mar 13, 2015 42.10 42.81 40.79 41.20 258,506 -0.86(-2.04%)
Mar 12, 2015 41.33 42.64 40.85 42.06 242,773 +1.04(+2.54%)
Mar 11, 2015 41.00 41.74 40.78 41.02 197,162 +0.04(+0.10%)
Mar 10, 2015 40.51 41.93 39.89 40.98 188,591 -0.06(-0.15%)
Mar 09, 2015 40.47 41.05 39.65 41.04 335,123 +0.49(+1.21%)
Mar 06, 2015 41.04 41.78 39.70 40.55 230,348 -0.79(-1.91%)
Mar 05, 2015 41.27 42.22 41.09 41.34 373,841 +0.33(+0.80%)
Mar 04, 2015 40.92 42.16 39.79 41.01 210,951 -0.16(-0.39%)
Mar 03, 2015 39.62 41.28 39.62 41.17 126,869 +1.28(+3.21%)
Mar 02, 2015 39.69 40.79 36.31 39.89 375,130 -0.74(-1.82%)
Feb 27, 2015 40.82 41.30 39.91 40.63 186,716 -0.37(-0.90%)
Feb 26, 2015 40.52 41.11 39.33 41.00 163,510 +0.35(+0.86%)
Feb 25, 2015 39.33 41.18 39.16 40.65 132,833 +1.14(+2.89%)
Feb 24, 2015 40.65 41.14 38.62 39.51 113,558 -0.97(-2.40%)
Feb 23, 2015 39.90 41.61 39.67 40.48 152,625 +0.50(+1.25%)
Feb 20, 2015 40.61 40.61 39.16 39.98 203,338 -0.54(-1.33%)
Feb 19, 2015 38.50 40.99 38.50 40.52 265,829 +2.02(+5.25%)
Feb 18, 2015 38.32 38.63 37.23 38.50 122,922 +0.02(+0.05%)
Feb 17, 2015 38.17 38.52 37.83 38.48 192,272 +0.46(+1.21%)
Feb 13, 2015 38.15 38.02 38.02 38.02 83,300 +0.07(+0.18%)
Feb 12, 2015 39.00 39.00 37.14 37.95 232,379 -1.25(-3.19%)
Feb 11, 2015 37.72 39.50 37.72 39.20 167,608 +1.53(+4.06%)
Feb 10, 2015 36.94 37.85 36.47 37.67 226,641 +1.10(+3.01%)
Feb 09, 2015 37.27 37.55 36.02 36.57 198,374 -0.51(-1.38%)
Feb 06, 2015 37.74 38.79 36.77 37.08 239,371 -0.56(-1.49%)
Feb 05, 2015 37.55 38.25 37.01 37.64 278,868 +0.33(+0.88%)
Feb 04, 2015 37.11 38.58 35.70 37.31 189,979 -0.18(-0.48%)
Feb 03, 2015 38.97 39.11 36.65 37.49 277,562 -1.12(-2.90%)
Feb 02, 2015 40.12 40.79 37.71 38.61 236,862 -0.86(-2.18%)
Jan 30, 2015 38.79 39.67 38.79 39.47 234,819 +0.16(+0.41%)
Jan 29, 2015 39.72 40.00 38.16 39.31 149,845 -0.10(-0.25%)
Jan 28, 2015 41.07 41.09 39.12 39.41 111,940 -1.32(-3.24%)
Jan 27, 2015 40.54 42.03 40.27 40.73 173,570 -0.31(-0.76%)
Jan 26, 2015 39.40 41.55 38.90 41.04 286,074 +1.80(+4.59%)
Jan 23, 2015 38.88 39.56 38.24 39.24 108,421 +0.43(+1.11%)
Jan 22, 2015 39.14 40.86 37.79 38.81 185,146 -0.23(-0.59%)
Jan 21, 2015 41.42 41.66 38.51 39.04 190,555 -2.65(-6.36%)
Jan 20, 2015 41.82 42.64 40.62 41.69 332,934 -0.03(-0.07%)
Jan 16, 2015 40.79 42.00 40.45 41.72 336,333 +0.77(+1.88%)
Jan 15, 2015 40.73 41.21 39.61 40.95 363,511 +0.19(+0.47%)
Jan 14, 2015 39.67 40.90 39.11 40.76 213,340 +0.35(+0.87%)
Jan 13, 2015 41.41 41.50 40.06 40.41 391,412 -0.48(-1.17%)
Jan 12, 2015 41.49 41.49 39.67 40.89 258,733 -0.25(-0.61%)
Jan 09, 2015 42.00 42.00 40.10 41.14 299,838 -0.06(-0.15%)
Jan 08, 2015 40.00 41.61 39.55 41.20 410,299 +1.41(+3.54%)
Jan 07, 2015 38.37 40.12 37.91 39.79 222,253 +1.76(+4.63%)
Jan 06, 2015 38.65 39.63 37.60 38.03 223,126 -0.54(-1.40%)
Jan 05, 2015 37.89 40.00 37.89 38.57 201,519 +0.31(+0.81%)
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.