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 29, 2018 39.10 39.10 39.10 0 -0.38(-0.96%)
Mar 28, 2018 39.98 40.47 39.09 39.48 302,961 -0.43(-1.08%)
Mar 27, 2018 41.38 41.81 39.68 39.91 198,106 -1.46(-3.53%)
Mar 26, 2018 40.29 41.52 39.25 41.37 343,442 +1.98(+5.03%)
Mar 23, 2018 41.36 41.81 39.38 39.39 251,977 -1.86(-4.51%)
Mar 22, 2018 42.85 43.38 41.17 41.25 274,273 -2.28(-5.24%)
Mar 21, 2018 42.21 43.90 40.91 43.53 220,065 +1.33(+3.15%)
Mar 20, 2018 42.76 43.78 42.00 42.20 146,803 -0.39(-0.92%)
Mar 19, 2018 43.48 43.70 41.90 42.59 254,049 -1.11(-2.54%)
Mar 16, 2018 44.17 44.62 43.33 43.70 355,045 -0.45(-1.02%)
Mar 15, 2018 44.32 45.36 43.93 44.15 256,920 -0.08(-0.18%)
Mar 14, 2018 44.84 44.84 43.20 44.23 140,981 -0.35(-0.79%)
Mar 13, 2018 44.51 45.75 43.90 44.58 241,589 +0.13(+0.29%)
Mar 12, 2018 44.46 44.80 43.05 44.45 203,728 +0.46(+1.05%)
Mar 09, 2018 43.48 44.74 43.14 43.99 170,622 +0.74(+1.71%)
Mar 08, 2018 42.96 43.62 41.76 43.25 247,531 +0.27(+0.63%)
Mar 07, 2018 40.98 43.00 40.70 42.98 254,056 +1.47(+3.54%)
Mar 06, 2018 42.82 42.89 40.78 41.51 365,154 -1.26(-2.95%)
Mar 05, 2018 41.77 43.79 41.09 42.77 471,070 +0.86(+2.05%)
Mar 02, 2018 40.29 42.31 39.80 41.91 488,231 +1.30(+3.20%)
Mar 01, 2018 42.29 42.90 39.51 40.61 402,474 -1.32(-3.15%)
Feb 28, 2018 44.95 45.87 40.69 41.93 364,650 -1.61(-3.70%)
Feb 27, 2018 45.10 45.34 43.45 43.54 231,825 -1.20(-2.68%)
Feb 26, 2018 45.24 46.74 44.28 44.74 528,406 +1.83(+4.26%)
Feb 23, 2018 42.43 42.94 40.81 42.91 294,418 +0.91(+2.17%)
Feb 22, 2018 42.42 43.00 41.85 42.00 267,938 -0.01(-0.02%)
Feb 21, 2018 42.74 43.53 41.93 42.01 263,129 -0.54(-1.27%)
Feb 20, 2018 41.72 43.27 40.18 42.55 359,372 +0.58(+1.38%)
Feb 16, 2018 41.97 41.97 41.97 0 -0.50(-1.18%)
Feb 15, 2018 42.09 43.06 41.47 42.47 276,494 +0.88(+2.12%)
Feb 14, 2018 42.13 40.63 41.59 311,944 +0.12(+0.29%)
Feb 13, 2018 40.62 42.20 40.10 41.47 304,090 +0.49(+1.20%)
Feb 12, 2018 39.38 41.36 37.15 40.98 269,615 +1.75(+4.46%)
Feb 09, 2018 39.66 40.07 37.02 39.23 298,387 +0.26(+0.67%)
Feb 08, 2018 42.37 38.89 38.97 339,350 -2.90(-6.93%)
Feb 07, 2018 40.95 42.44 40.95 41.87 290,285 +0.70(+1.70%)
Feb 06, 2018 37.81 41.42 37.33 41.17 509,284 +1.62(+4.10%)
Feb 05, 2018 40.38 40.62 38.55 39.55 287,850 -1.26(-3.09%)
Feb 02, 2018 41.16 42.00 40.62 40.81 205,453 -0.90(-2.16%)
Feb 01, 2018 41.43 42.81 40.59 41.71 339,629 +0.20(+0.48%)
Jan 31, 2018 43.34 43.60 41.49 41.51 227,269 -1.71(-3.96%)
Jan 30, 2018 43.11 43.11 42.69 43.22 226,980 -0.98(-2.22%)
Jan 29, 2018 44.03 44.88 43.95 44.20 283,288 +0.23(+0.52%)
Jan 26, 2018 43.91 44.12 43.42 43.97 176,872 +0.15(+0.34%)
Jan 25, 2018 43.75 44.73 42.96 43.82 309,471 +0.79(+1.84%)
Jan 24, 2018 44.57 44.57 42.27 43.03 303,000 -1.47(-3.30%)
Jan 23, 2018 44.63 45.13 43.79 44.50 453,803 +0.00(+0.00%)
Jan 22, 2018 43.06 45.06 42.61 44.50 355,641 +1.46(+3.39%)
Jan 19, 2018 42.29 43.41 41.56 43.04 197,438 +0.69(+1.63%)
Jan 18, 2018 45.17 45.17 42.25 42.35 273,984 -2.64(-5.87%)
Jan 17, 2018 45.94 46.93 44.72 44.99 378,547 -0.03(-0.07%)
Jan 16, 2018 45.15 46.55 44.93 45.02 350,651 -0.10(-0.22%)
Jan 12, 2018 45.12 45.12 45.12 0 +1.21(+2.76%)
Jan 11, 2018 44.01 44.65 43.65 43.91 258,553 -0.10(-0.23%)
Jan 10, 2018 44.08 42.66 44.01 274,842 +0.21(+0.48%)
Jan 09, 2018 42.48 44.12 41.84 43.80 486,582 +1.78(+4.24%)
Jan 08, 2018 42.28 42.41 40.57 42.02 487,843 -0.09(-0.21%)
Jan 05, 2018 43.00 43.09 41.68 42.11 231,542 -0.83(-1.93%)
Jan 04, 2018 44.65 44.65 42.72 42.94 332,656 -1.46(-3.29%)
Jan 03, 2018 42.45 44.80 40.85 44.40 257,566 +1.74(+4.08%)
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.