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, 2017 26.76 27.15 26.37 26.47 215,636 -0.26(-0.97%)
Mar 30, 2017 26.82 26.92 26.17 26.73 241,586 -0.15(-0.56%)
Mar 29, 2017 27.07 27.50 26.55 26.88 350,685 -0.16(-0.57%)
Mar 28, 2017 27.31 27.49 26.29 27.04 304,776 -0.32(-1.19%)
Mar 27, 2017 26.08 27.45 25.73 27.36 254,718 +0.58(+2.17%)
Mar 24, 2017 26.49 27.00 26.08 26.78 203,479 +0.14(+0.53%)
Mar 23, 2017 26.96 27.26 26.36 26.64 204,842 -0.21(-0.78%)
Mar 22, 2017 26.63 27.92 26.21 26.85 350,986 +0.30(+1.13%)
Mar 21, 2017 28.25 28.26 26.02 26.55 489,166 -1.49(-5.31%)
Mar 20, 2017 28.09 28.41 27.49 28.04 294,103 -0.12(-0.43%)
Mar 17, 2017 28.31 28.48 27.59 28.16 660,643 -0.75(-2.59%)
Mar 16, 2017 28.68 29.18 28.59 28.91 253,460 +0.07(+0.24%)
Mar 15, 2017 28.51 29.17 28.02 28.84 273,193 +0.40(+1.41%)
Mar 14, 2017 29.43 30.05 28.32 28.44 374,947 -1.56(-5.20%)
Mar 13, 2017 30.17 30.37 29.40 30.00 300,720 -0.02(-0.07%)
Mar 10, 2017 30.39 30.68 29.47 30.02 397,769 -0.05(-0.17%)
Mar 09, 2017 29.38 31.05 28.88 30.07 949,201 +1.69(+5.95%)
Mar 08, 2017 27.13 28.81 27.13 28.38 479,076 +1.27(+4.68%)
Mar 07, 2017 28.99 29.57 27.04 27.11 426,823 -2.34(-7.95%)
Mar 06, 2017 29.67 30.11 28.81 29.45 436,616 -0.27(-0.91%)
Mar 03, 2017 29.98 30.84 29.50 29.72 484,054 -0.45(-1.49%)
Mar 02, 2017 30.11 32.57 29.35 30.17 1,209,327 +1.48(+5.16%)
Mar 01, 2017 26.70 29.75 26.70 28.69 778,029 +1.97(+7.37%)
Feb 28, 2017 26.53 27.33 25.86 26.72 498,939 +0.07(+0.26%)
Feb 27, 2017 24.91 26.78 24.91 26.65 263,306 +1.48(+5.88%)
Feb 24, 2017 24.94 25.23 24.71 25.17 137,059 -0.03(-0.12%)
Feb 23, 2017 25.44 25.44 24.81 25.20 229,007 -0.27(-1.06%)
Feb 22, 2017 26.41 26.56 25.45 25.47 257,515 -1.00(-3.78%)
Feb 21, 2017 26.86 26.86 26.00 26.47 311,723 -0.33(-1.23%)
Feb 17, 2017 26.80 26.80 26.80 0 +0.26(+0.98%)
Feb 16, 2017 27.50 27.50 25.98 26.54 346,224 -0.83(-3.03%)
Feb 15, 2017 26.50 27.46 26.39 27.37 336,117 +0.76(+2.86%)
Feb 14, 2017 25.81 26.72 25.50 26.61 377,904 +0.80(+3.10%)
Feb 13, 2017 25.43 26.00 25.12 25.81 401,850 +0.56(+2.22%)
Feb 10, 2017 24.86 25.32 24.08 25.25 653,448 +0.60(+2.43%)
Feb 09, 2017 23.29 24.66 23.23 24.65 685,313 +1.35(+5.79%)
Feb 08, 2017 23.56 23.77 23.07 23.30 296,589 -0.44(-1.85%)
Feb 07, 2017 24.05 24.51 23.44 23.74 595,097 -0.24(-1.00%)
Feb 06, 2017 23.77 24.50 23.66 23.98 329,795 +0.05(+0.21%)
Feb 03, 2017 24.07 24.10 23.32 23.93 326,498 +0.10(+0.42%)
Feb 02, 2017 24.16 24.30 23.55 23.83 398,359 -0.40(-1.65%)
Feb 01, 2017 24.38 24.63 24.07 24.23 298,681 -0.05(-0.21%)
Jan 31, 2017 23.50 24.67 23.09 24.28 355,762 +0.84(+3.58%)
Jan 30, 2017 23.87 23.91 23.23 23.44 327,702 -0.54(-2.25%)
Jan 27, 2017 24.12 24.38 23.37 23.98 375,021 -0.24(-0.99%)
Jan 26, 2017 24.82 25.19 24.04 24.22 308,161 -0.57(-2.30%)
Jan 25, 2017 24.75 25.00 24.43 24.79 601,608 +0.26(+1.06%)
Jan 24, 2017 24.55 24.92 24.05 24.53 405,430 +0.06(+0.25%)
Jan 23, 2017 24.46 24.72 23.84 24.47 326,854 +0.07(+0.29%)
Jan 20, 2017 24.47 24.57 23.92 24.40 454,377 -0.04(-0.16%)
Jan 19, 2017 24.72 24.93 24.24 24.44 227,947 -0.27(-1.09%)
Jan 18, 2017 24.83 25.05 24.50 24.71 441,212 -0.01(-0.04%)
Jan 17, 2017 25.32 25.52 24.61 24.72 387,480 -0.81(-3.17%)
Jan 13, 2017 25.53 25.53 25.53 0 -0.69(-2.63%)
Jan 12, 2017 25.41 26.56 25.00 26.22 222,517 +0.52(+2.02%)
Jan 11, 2017 26.71 27.32 25.59 25.70 483,358 -1.01(-3.78%)
Jan 10, 2017 26.71 26.78 25.61 26.71 252,699 +0.15(+0.56%)
Jan 09, 2017 26.93 26.94 26.00 26.56 418,228 +0.31(+1.18%)
Jan 06, 2017 27.00 27.49 26.05 26.25 499,385 -0.79(-2.92%)
Jan 05, 2017 27.70 27.89 26.76 27.04 412,661 -0.46(-1.67%)
Jan 04, 2017 25.99 27.87 25.98 27.50 612,167 +2.02(+7.95%)
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.