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 (%)
Jan 29, 2016 30.71 34.20 30.21 30.70 926,634 -0.01(-0.03%)
Jan 28, 2016 32.28 34.99 29.52 30.71 587,270 -1.54(-4.78%)
Jan 27, 2016 33.72 34.83 32.08 32.25 452,653 -1.34(-3.99%)
Jan 26, 2016 36.17 36.17 32.23 33.59 678,436 -2.05(-5.75%)
Jan 25, 2016 35.41 37.00 34.77 35.64 499,453 -0.67(-1.85%)
Jan 22, 2016 34.43 36.63 34.09 36.31 435,664 +2.34(+6.89%)
Jan 21, 2016 35.05 36.76 33.67 33.97 588,017 -0.19(-0.56%)
Jan 20, 2016 31.91 35.05 30.14 34.16 503,641 +1.67(+5.14%)
Jan 19, 2016 34.31 34.31 32.06 32.49 506,655 -1.20(-3.56%)
Jan 15, 2016 32.76 33.69 33.69 33.69 518,100 -1.24(-3.55%)
Jan 14, 2016 33.60 35.16 32.04 34.93 627,081 +1.67(+5.02%)
Jan 13, 2016 35.02 35.47 32.83 33.26 583,768 -1.82(-5.19%)
Jan 12, 2016 34.56 35.24 33.33 35.08 438,060 +1.13(+3.33%)
Jan 11, 2016 34.31 34.69 32.52 33.95 617,369 -0.48(-1.39%)
Jan 08, 2016 35.60 36.07 33.65 34.43 614,751 -0.58(-1.66%)
Jan 07, 2016 36.40 36.70 34.87 35.01 1,056,384 -2.09(-5.63%)
Jan 06, 2016 40.00 40.09 35.45 37.10 3,439,055 -3.12(-7.76%)
Jan 05, 2016 43.60 45.42 39.60 40.22 1,008,533 -4.64(-10.34%)
Jan 04, 2016 47.87 48.05 44.41 44.86 273,961 -3.90(-8.00%)
Dec 31, 2015 49.00 48.76 48.76 48.76 220,300 -0.81(-1.63%)
Dec 30, 2015 50.19 50.86 48.88 49.57 144,309 -0.47(-0.94%)
Dec 29, 2015 47.86 50.49 47.57 50.04 245,520 +2.75(+5.82%)
Dec 28, 2015 48.08 48.44 46.21 47.29 256,239 -1.46(-2.99%)
Dec 24, 2015 48.31 48.75 48.75 48.75 148,700 +0.48(+0.99%)
Dec 23, 2015 47.64 48.67 47.13 48.27 156,939 +1.20(+2.55%)
Dec 22, 2015 48.09 48.86 46.50 47.07 303,686 -0.86(-1.79%)
Dec 21, 2015 45.21 48.45 44.51 47.93 342,873 +3.43(+7.71%)
Dec 18, 2015 44.00 45.60 44.00 44.50 829,024 +0.59(+1.34%)
Dec 17, 2015 44.84 44.84 43.20 43.91 185,089 -0.22(-0.50%)
Dec 16, 2015 44.49 45.30 42.85 44.13 356,069 +0.55(+1.26%)
Dec 15, 2015 43.00 44.00 42.00 43.58 436,477 +1.05(+2.47%)
Dec 14, 2015 41.62 42.87 40.97 42.53 208,009 +0.48(+1.14%)
Dec 11, 2015 41.27 42.55 41.27 42.05 210,039 -0.09(-0.21%)
Dec 10, 2015 42.62 42.69 41.55 42.14 171,101 -0.21(-0.50%)
Dec 09, 2015 41.34 42.50 41.03 42.35 209,447 +0.65(+1.56%)
Dec 08, 2015 42.24 43.00 40.85 41.70 250,482 -1.18(-2.75%)
Dec 07, 2015 44.56 44.56 41.30 42.88 191,018 -0.02(-0.05%)
Dec 04, 2015 42.52 43.40 40.79 42.90 181,036 +0.48(+1.13%)
Dec 03, 2015 43.57 43.87 41.16 42.42 152,435 -1.04(-2.39%)
Dec 02, 2015 43.21 45.20 43.21 43.46 182,307 -0.17(-0.39%)
Dec 01, 2015 42.95 43.97 42.02 43.63 274,339 +0.76(+1.77%)
Nov 30, 2015 42.92 43.18 41.74 42.87 298,914 +0.20(+0.47%)
Nov 27, 2015 42.38 42.84 42.14 42.67 129,319 +0.39(+0.92%)
Nov 25, 2015 41.55 42.28 42.28 42.28 153,800 +1.00(+2.42%)
Nov 24, 2015 39.91 41.56 39.91 41.28 274,193 +0.53(+1.30%)
Nov 23, 2015 39.00 41.73 38.72 40.75 322,175 +1.67(+4.27%)
Nov 20, 2015 36.90 39.22 36.90 39.08 294,335 +3.09(+8.59%)
Nov 19, 2015 37.10 37.10 35.57 35.99 109,758 -0.98(-2.65%)
Nov 18, 2015 35.82 37.15 35.51 36.97 118,783 +1.18(+3.30%)
Nov 17, 2015 35.94 36.49 35.01 35.79 129,861 +0.21(+0.59%)
Nov 16, 2015 35.22 35.84 33.96 35.58 227,776 +0.11(+0.32%)
Nov 13, 2015 35.35 36.74 34.78 35.47 138,973 -0.09(-0.27%)
Nov 12, 2015 36.14 37.13 35.44 35.56 102,656 -0.89(-2.44%)
Nov 11, 2015 37.49 37.50 36.12 36.45 155,565 -0.63(-1.70%)
Nov 10, 2015 38.71 38.71 36.74 37.08 240,143 -1.56(-4.04%)
Nov 09, 2015 39.01 39.67 38.04 38.64 251,996 -0.85(-2.15%)
Nov 06, 2015 37.68 39.61 37.07 39.49 331,134 +1.76(+4.66%)
Nov 05, 2015 34.75 38.24 34.56 37.73 643,085 +3.51(+10.26%)
Nov 04, 2015 33.03 34.25 32.71 34.22 365,202 +1.15(+3.48%)
Nov 03, 2015 32.70 33.88 32.28 33.07 161,165 +0.02(+0.06%)
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.