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 29, 2020 98.82 99.56 94.89 98.83 322,600 -0.19(-0.19%)
May 28, 2020 100.21 102.99 98.75 99.02 325,788 -0.49(-0.49%)
May 27, 2020 98.91 99.68 93.01 99.51 391,572 +1.09(+1.11%)
May 26, 2020 101.12 102.44 98.21 98.42 408,908 -0.17(-0.17%)
May 22, 2020 99.16 99.16 96.77 98.59 200,400 -0.50(-0.50%)
May 21, 2020 103.10 103.10 97.39 99.09 205,440 -3.64(-3.54%)
May 20, 2020 101.00 103.00 99.87 102.73 337,884 +2.97(+2.98%)
May 19, 2020 104.33 107.70 99.06 99.76 358,581 -4.84(-4.63%)
May 18, 2020 105.00 107.71 103.80 104.60 712,504 +2.49(+2.44%)
May 15, 2020 97.91 102.48 96.03 102.11 287,700 +4.10(+4.18%)
May 14, 2020 97.14 99.49 95.79 98.01 401,274 -1.70(-1.70%)
May 13, 2020 99.96 102.58 96.40 99.71 406,548 -1.00(-0.99%)
May 12, 2020 107.00 108.50 100.51 100.70 566,803 -4.39(-4.18%)
May 11, 2020 99.83 107.67 99.83 105.10 586,525 +3.31(+3.25%)
May 08, 2020 104.96 104.97 100.46 101.79 240,100 -1.21(-1.17%)
May 07, 2020 102.62 105.22 101.55 103.00 275,550 +1.74(+1.72%)
May 06, 2020 100.17 103.06 98.93 101.26 490,537 +2.04(+2.06%)
May 05, 2020 98.00 101.50 97.35 99.22 300,171 +2.22(+2.29%)
May 04, 2020 88.88 97.19 87.59 97.00 531,264 +8.28(+9.33%)
May 01, 2020 89.53 90.56 85.32 88.72 476,100 -1.81(-2.00%)
Apr 30, 2020 92.17 93.66 89.56 90.53 304,278 -2.39(-2.57%)
Apr 29, 2020 96.32 96.32 91.83 92.92 283,802 -1.44(-1.53%)
Apr 28, 2020 100.64 101.08 93.91 94.36 253,875 -5.19(-5.21%)
Apr 27, 2020 100.00 101.49 98.58 99.55 299,420 +0.05(+0.05%)
Apr 24, 2020 94.99 99.76 94.99 99.50 271,500 +5.03(+5.32%)
Apr 23, 2020 94.92 97.45 94.00 94.47 266,134 -0.21(-0.22%)
Apr 22, 2020 97.44 98.90 94.51 94.68 286,179 -0.98(-1.02%)
Apr 21, 2020 99.73 100.69 91.20 95.66 445,341 -5.84(-5.75%)
Apr 20, 2020 97.02 103.60 96.72 101.50 469,562 +3.72(+3.80%)
Apr 17, 2020 97.12 98.42 95.21 97.78 353,500 +2.90(+3.06%)
Apr 16, 2020 95.54 97.50 91.80 94.88 397,062 +0.51(+0.54%)
Apr 15, 2020 97.09 97.84 92.06 94.37 400,139 -3.91(-3.98%)
Apr 14, 2020 94.40 100.64 93.62 98.28 504,405 +5.42(+5.84%)
Apr 13, 2020 88.09 94.53 88.09 92.86 546,555 +3.99(+4.49%)
Apr 09, 2020 87.33 89.63 85.18 88.87 505,600 +2.86(+3.33%)
Apr 08, 2020 87.00 89.90 82.18 86.01 1,020,201 +0.52(+0.61%)
Apr 07, 2020 88.53 90.84 85.01 85.49 500,130 -1.72(-1.97%)
Apr 06, 2020 83.00 88.33 82.49 87.21 560,939 +6.43(+7.96%)
Apr 03, 2020 82.56 84.11 80.10 80.78 343,300 -2.82(-3.37%)
Apr 02, 2020 82.62 85.45 82.25 83.60 433,428 -0.41(-0.48%)
Apr 01, 2020 89.00 89.84 82.83 84.00 740,427 -5.87(-6.53%)
Mar 31, 2020 85.54 91.13 84.68 89.87 890,282 +4.35(+5.09%)
Mar 30, 2020 87.13 87.13 83.52 85.52 478,122 -1.53(-1.76%)
Mar 27, 2020 79.42 87.98 79.42 87.05 830,900 +5.02(+6.12%)
Mar 26, 2020 79.05 82.78 76.62 82.03 569,863 +2.98(+3.77%)
Mar 25, 2020 80.11 83.18 78.28 79.05 559,285 -1.09(-1.36%)
Mar 24, 2020 73.90 80.62 72.58 80.14 623,316 +9.32(+13.16%)
Mar 23, 2020 73.02 74.66 67.15 70.82 778,361 -1.18(-1.64%)
Mar 20, 2020 75.00 75.57 71.04 72.00 905,100 -2.62(-3.51%)
Mar 19, 2020 70.33 75.24 68.88 74.62 628,387 +3.71(+5.23%)
Mar 18, 2020 73.83 78.19 67.64 70.91 841,927 -6.78(-8.73%)
Mar 17, 2020 72.91 78.24 66.44 77.69 1,047,538 +5.05(+6.95%)
Mar 16, 2020 74.80 78.31 72.61 72.64 852,823 -8.95(-10.97%)
Mar 13, 2020 79.14 81.61 76.56 81.59 758,300 +6.89(+9.22%)
Mar 12, 2020 78.40 83.22 74.59 74.70 766,971 -9.69(-11.48%)
Mar 11, 2020 89.77 90.86 83.92 84.39 580,030 -7.21(-7.87%)
Mar 10, 2020 87.11 92.07 84.37 91.60 518,722 +6.31(+7.40%)
Mar 09, 2020 86.24 89.99 85.04 85.29 823,230 -6.04(-6.61%)
Mar 06, 2020 91.54 94.67 90.76 91.33 505,900 -2.73(-2.90%)
Mar 05, 2020 92.00 95.48 91.43 94.06 447,234 +0.27(+0.29%)
Mar 04, 2020 95.08 95.77 93.41 93.79 608,883 +1.12(+1.21%)
Mar 03, 2020 91.00 97.56 91.00 92.67 944,419 +2.32(+2.57%)
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.