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 (%)
Aug 29, 2014 27.54 26.87 26.87 26.87 79,400 -0.58(-2.11%)
Aug 28, 2014 28.00 28.11 27.35 27.45 117,418 -0.75(-2.66%)
Aug 27, 2014 28.49 28.69 28.05 28.20 137,122 -0.35(-1.23%)
Aug 26, 2014 28.89 29.16 28.38 28.55 89,713 -0.17(-0.59%)
Aug 25, 2014 28.00 28.93 28.00 28.72 95,325 +1.22(+4.44%)
Aug 22, 2014 26.04 27.62 26.04 27.50 99,579 +1.34(+5.12%)
Aug 21, 2014 27.74 27.98 26.01 26.16 121,180 -1.55(-5.59%)
Aug 20, 2014 28.58 28.58 27.66 27.71 90,192 -0.91(-3.18%)
Aug 19, 2014 29.39 29.39 28.52 28.62 75,625 -0.86(-2.92%)
Aug 18, 2014 30.00 30.00 29.09 29.48 147,375 -0.33(-1.11%)
Aug 15, 2014 30.14 30.14 28.78 29.81 140,234 -0.15(-0.50%)
Aug 14, 2014 30.00 30.59 29.23 29.96 321,179 +0.59(+2.01%)
Aug 13, 2014 28.63 29.58 28.02 29.37 198,589 +0.94(+3.31%)
Aug 12, 2014 29.29 29.29 27.25 28.43 275,322 -1.48(-4.95%)
Aug 11, 2014 29.95 30.08 29.32 29.91 121,066 -0.01(-0.03%)
Aug 08, 2014 28.96 30.00 28.17 29.92 103,998 +1.02(+3.53%)
Aug 07, 2014 29.56 29.63 28.30 28.90 115,062 -0.58(-1.97%)
Aug 06, 2014 29.38 30.17 29.35 29.48 209,128 -0.21(-0.71%)
Aug 05, 2014 29.63 30.59 29.21 29.69 229,988 -0.18(-0.60%)
Aug 04, 2014 29.55 30.07 28.98 29.87 159,397 +0.50(+1.70%)
Aug 01, 2014 29.62 30.24 28.69 29.37 137,258 -0.25(-0.84%)
Jul 31, 2014 30.22 30.95 29.26 29.62 203,683 -1.04(-3.39%)
Jul 30, 2014 29.11 30.71 29.11 30.66 143,735 +1.75(+6.05%)
Jul 29, 2014 28.63 29.21 28.45 28.91 121,725 +0.16(+0.56%)
Jul 28, 2014 28.16 28.95 27.86 28.75 147,189 +0.62(+2.20%)
Jul 25, 2014 27.61 28.85 27.61 28.13 159,719 +0.23(+0.82%)
Jul 24, 2014 27.80 28.50 27.43 27.90 186,701 +0.04(+0.14%)
Jul 23, 2014 26.83 28.00 26.55 27.86 175,937 +1.13(+4.23%)
Jul 22, 2014 27.13 27.34 26.47 26.73 152,810 -0.34(-1.26%)
Jul 21, 2014 26.48 27.14 25.94 27.07 135,696 +0.32(+1.20%)
Jul 18, 2014 25.50 26.83 25.48 26.75 174,061 +1.21(+4.74%)
Jul 17, 2014 27.59 27.71 25.25 25.54 228,091 -2.24(-8.06%)
Jul 16, 2014 27.44 28.07 27.17 27.78 151,721 +0.42(+1.54%)
Jul 15, 2014 28.44 28.56 26.98 27.36 314,162 -1.01(-3.56%)
Jul 14, 2014 30.54 30.54 28.26 28.37 141,093 -1.93(-6.37%)
Jul 11, 2014 30.27 30.89 30.01 30.30 81,551 -0.10(-0.33%)
Jul 10, 2014 29.40 30.52 29.33 30.40 102,472 +0.19(+0.63%)
Jul 09, 2014 29.04 30.43 28.02 30.21 166,640 +1.17(+4.03%)
Jul 08, 2014 31.30 31.41 28.88 29.04 223,886 -2.30(-7.34%)
Jul 07, 2014 33.26 33.26 31.06 31.34 172,938 -1.94(-5.83%)
Jul 03, 2014 34.00 33.28 33.28 33.28 90,900 -0.72(-2.12%)
Jul 02, 2014 33.93 35.00 33.69 34.00 238,289 -0.05(-0.15%)
Jul 01, 2014 34.05 34.52 33.54 34.05 331,716 +0.08(+0.24%)
Jun 30, 2014 34.22 34.88 33.33 33.97 325,701 -0.50(-1.45%)
Jun 27, 2014 34.59 35.10 34.41 34.47 1,590,921 -0.31(-0.89%)
Jun 26, 2014 34.79 35.10 34.36 34.78 178,429 +0.11(+0.32%)
Jun 25, 2014 33.35 35.00 33.03 34.67 173,607 +1.17(+3.49%)
Jun 24, 2014 34.47 35.32 33.37 33.50 189,387 -1.11(-3.21%)
Jun 23, 2014 34.70 35.91 34.48 34.61 243,394 -0.16(-0.46%)
Jun 20, 2014 34.52 35.15 33.87 34.77 425,128 +0.43(+1.25%)
Jun 19, 2014 34.86 34.97 33.71 34.34 173,785 -0.24(-0.69%)
Jun 18, 2014 34.13 34.85 34.00 34.58 280,474 +0.48(+1.41%)
Jun 17, 2014 32.74 34.36 31.89 34.10 360,209 +1.22(+3.71%)
Jun 16, 2014 34.08 34.23 31.75 32.88 440,419 -1.00(-2.95%)
Jun 13, 2014 34.16 34.63 33.01 33.88 289,137 -0.36(-1.05%)
Jun 12, 2014 32.43 34.54 31.92 34.24 383,216 +1.59(+4.87%)
Jun 11, 2014 33.45 33.88 32.15 32.65 273,253 -1.05(-3.12%)
Jun 10, 2014 32.17 34.07 31.79 33.70 403,087 +2.98(+9.70%)
Jun 06, 2014 30.40 31.01 30.21 30.72 282,633 +0.49(+1.62%)
Jun 05, 2014 30.12 30.95 29.93 30.23 497,748 +0.29(+0.97%)
Jun 04, 2014 29.83 30.23 29.61 29.94 184,964 -0.06(-0.20%)
Jun 03, 2014 29.49 30.10 29.10 30.00 335,933 +0.00(+0.00%)
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.