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 (%)
May 30, 2014 30.34 30.47 29.02 29.68 337,148 -0.53(-1.75%)
May 29, 2014 31.20 31.55 29.96 30.21 350,586 -0.73(-2.36%)
May 28, 2014 31.00 31.24 30.65 30.94 478,746 -0.06(-0.19%)
May 27, 2014 30.76 31.26 30.28 31.00 192,635 +0.34(+1.11%)
May 23, 2014 30.64 30.66 30.66 30.66 120,200 -1.00(-3.16%)
May 22, 2014 29.61 31.75 28.59 31.66 412,844 +2.23(+7.58%)
May 21, 2014 31.78 32.75 28.53 29.43 373,557 -2.33(-7.34%)
May 20, 2014 31.51 32.91 31.43 31.76 326,427 +0.24(+0.76%)
May 19, 2014 31.68 32.65 31.00 31.52 379,390 -0.46(-1.44%)
May 16, 2014 31.77 32.37 31.27 31.98 425,733 +0.42(+1.33%)
May 15, 2014 32.32 32.40 30.95 31.56 377,096 -0.19(-0.60%)
May 14, 2014 32.73 33.34 31.53 31.75 295,245 -0.99(-3.02%)
May 13, 2014 32.72 34.99 32.18 32.74 199,570 +0.09(+0.28%)
May 12, 2014 31.78 33.16 31.71 32.65 277,280 +0.78(+2.45%)
May 09, 2014 31.93 32.70 31.00 31.87 370,899 -0.23(-0.72%)
May 08, 2014 32.01 33.05 31.46 32.10 194,653 -0.59(-1.80%)
May 07, 2014 31.72 33.20 30.37 32.69 445,007 +1.52(+4.88%)
May 06, 2014 33.28 33.65 31.12 31.17 183,284 -2.20(-6.59%)
May 05, 2014 33.25 35.37 32.64 33.37 263,520 -0.33(-0.98%)
May 02, 2014 34.13 34.31 33.09 33.70 192,348 -0.46(-1.35%)
May 01, 2014 34.03 34.49 32.56 34.16 135,794 -0.19(-0.55%)
Apr 30, 2014 33.46 34.48 32.60 34.35 201,267 +0.65(+1.93%)
Apr 29, 2014 32.50 33.86 32.08 33.70 178,599 +1.28(+3.95%)
Apr 28, 2014 32.74 32.74 30.80 32.42 340,898 -0.08(-0.25%)
Apr 25, 2014 32.38 32.62 30.72 32.50 284,438 +0.65(+2.04%)
Apr 24, 2014 33.63 35.19 30.00 31.85 1,931,784 -1.57(-4.70%)
Apr 23, 2014 35.00 35.26 33.06 33.42 206,555 -1.59(-4.54%)
Apr 22, 2014 35.75 36.86 34.66 35.01 420,309 -1.36(-3.74%)
Apr 21, 2014 38.08 38.53 35.77 36.37 154,752 -2.04(-5.31%)
Apr 17, 2014 38.02 38.41 38.41 38.41 224,600 +0.61(+1.61%)
Apr 16, 2014 34.72 38.17 34.49 37.80 353,616 +3.30(+9.57%)
Apr 15, 2014 37.22 37.42 33.61 34.50 262,570 -2.66(-7.16%)
Apr 14, 2014 36.84 38.50 35.63 37.16 299,095 +0.62(+1.70%)
Apr 11, 2014 36.24 38.12 34.87 36.54 308,713 -0.17(-0.46%)
Apr 10, 2014 38.44 38.44 36.02 36.71 618,399 -1.12(-2.96%)
Apr 09, 2014 36.30 38.01 35.92 37.83 174,469 +1.82(+5.05%)
Apr 08, 2014 36.46 36.78 35.80 36.01 631,288 -0.36(-0.99%)
Apr 07, 2014 35.62 36.81 35.09 36.37 410,220 +0.41(+1.14%)
Apr 04, 2014 37.41 37.41 34.56 35.96 213,806 -1.20(-3.23%)
Apr 03, 2014 38.00 38.53 35.53 37.16 363,050 -1.17(-3.05%)
Apr 02, 2014 38.00 42.24 37.40 38.33 974,596 +4.46(+13.17%)
Apr 01, 2014 34.74 35.26 33.03 33.87 168,205 -0.63(-1.83%)
Mar 31, 2014 34.69 35.34 33.81 34.50 172,964 +0.22(+0.64%)
Mar 28, 2014 36.25 38.36 33.93 34.28 337,739 -2.03(-5.59%)
Mar 27, 2014 36.83 36.89 35.91 36.31 201,039 -0.44(-1.20%)
Mar 26, 2014 38.64 38.69 36.51 36.75 321,423 -1.45(-3.80%)
Mar 25, 2014 38.78 39.07 37.52 38.20 472,864 -0.35(-0.91%)
Mar 24, 2014 39.05 39.66 37.91 38.55 264,239 -0.46(-1.18%)
Mar 21, 2014 38.98 39.10 38.52 39.01 438,634 +0.09(+0.23%)
Mar 20, 2014 39.55 39.61 38.32 38.92 335,690 -0.88(-2.21%)
Mar 19, 2014 40.23 40.61 39.38 39.80 513,987 -0.28(-0.70%)
Mar 18, 2014 42.60 44.04 38.00 40.08 1,074,541 -2.42(-5.69%)
Mar 17, 2014 45.56 45.83 42.47 42.50 258,739 -2.75(-6.08%)
Mar 14, 2014 45.30 47.63 44.10 45.25 254,445 -0.39(-0.85%)
Mar 13, 2014 48.42 48.61 45.01 45.64 147,669 -2.49(-5.17%)
Mar 12, 2014 47.51 49.34 47.01 48.13 139,164 +0.15(+0.31%)
Mar 11, 2014 51.10 51.36 47.74 47.98 179,709 -2.16(-4.31%)
Mar 10, 2014 51.45 53.07 49.37 50.14 207,332 -1.29(-2.51%)
Mar 07, 2014 52.43 52.43 48.87 51.43 182,929 -0.32(-0.62%)
Mar 06, 2014 52.35 53.93 50.74 51.75 168,926 -0.52(-0.99%)
Mar 05, 2014 50.48 53.57 50.45 52.27 181,898 +1.75(+3.46%)
Mar 04, 2014 49.10 53.85 48.74 50.52 233,187 +2.00(+4.12%)
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.