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 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%)
Jan 03, 2017 25.92 26.11 24.66 25.48 559,690 -0.04(-0.18%)
Dec 30, 2016 25.52 25.52 25.52 0 -0.11(-0.43%)
Dec 29, 2016 25.66 26.10 25.48 25.63 174,315 -0.14(-0.54%)
Dec 28, 2016 26.78 26.98 25.73 25.77 456,803 -0.87(-3.27%)
Dec 27, 2016 27.57 28.39 26.61 26.64 262,277 -0.68(-2.49%)
Dec 23, 2016 27.32 27.32 27.32 0 +1.06(+4.04%)
Dec 22, 2016 27.15 27.15 25.14 26.26 580,303 -1.23(-4.47%)
Dec 21, 2016 28.13 28.77 27.35 27.49 209,869 -0.66(-2.34%)
Dec 20, 2016 28.83 29.56 28.00 28.15 284,983 -0.65(-2.26%)
Dec 19, 2016 29.88 30.35 28.58 28.80 293,882 -0.86(-2.90%)
Dec 16, 2016 29.18 30.11 28.77 29.66 581,842 +0.58(+1.99%)
Dec 15, 2016 28.97 29.52 28.52 29.08 324,415 +0.23(+0.80%)
Dec 14, 2016 29.24 29.54 28.42 28.85 368,583 -0.72(-2.43%)
Dec 13, 2016 29.10 30.28 28.48 29.57 754,904 +1.07(+3.75%)
Dec 12, 2016 29.27 29.64 28.26 28.50 442,334 -1.20(-4.04%)
Dec 09, 2016 31.74 32.05 29.39 29.70 703,065 -1.78(-5.65%)
Dec 08, 2016 31.00 31.74 30.33 31.48 404,844 +0.52(+1.68%)
Dec 07, 2016 33.48 33.95 30.61 30.96 717,906 -3.02(-8.89%)
Dec 06, 2016 34.99 35.00 32.45 33.98 397,972 -0.92(-2.64%)
Dec 05, 2016 37.22 37.22 33.28 34.90 671,347 -1.39(-3.83%)
Dec 02, 2016 34.80 36.39 34.40 36.29 473,860 +1.25(+3.57%)
Dec 01, 2016 34.12 37.29 33.24 35.04 838,956 +1.35(+4.01%)
Nov 30, 2016 36.72 36.91 33.61 33.69 415,015 -2.83(-7.75%)
Nov 29, 2016 36.66 37.16 35.83 36.52 444,396 +0.09(+0.25%)
Nov 28, 2016 37.76 37.76 36.35 36.43 239,129 -1.55(-4.08%)
Nov 25, 2016 38.34 38.34 37.21 37.98 131,018 -0.41(-1.07%)
Nov 23, 2016 38.39 38.39 38.39 0 +1.30(+3.50%)
Nov 22, 2016 37.87 38.02 36.22 37.09 349,709 -0.76(-2.01%)
Nov 21, 2016 37.83 38.00 36.42 37.85 327,307 -0.11(-0.29%)
Nov 18, 2016 37.74 38.16 36.44 37.96 455,457 -0.19(-0.50%)
Nov 17, 2016 39.32 39.93 37.87 38.15 418,258 -0.97(-2.48%)
Nov 16, 2016 40.62 41.69 38.52 39.12 448,169 -1.74(-4.26%)
Nov 15, 2016 40.10 41.08 39.28 40.86 332,068 +0.68(+1.69%)
Nov 14, 2016 39.28 40.49 38.57 40.18 455,064 +1.36(+3.50%)
Nov 11, 2016 36.09 38.95 35.51 38.82 567,623 +2.44(+6.71%)
Nov 10, 2016 34.60 36.95 33.98 36.38 543,058 +2.62(+7.76%)
Nov 09, 2016 30.53 34.06 30.45 33.76 1,289,874 +5.61(+19.93%)
Nov 08, 2016 27.19 28.33 27.10 28.15 191,014 +0.64(+2.33%)
Nov 07, 2016 27.30 28.07 26.48 27.51 513,459 +0.02(+0.07%)
Nov 04, 2016 25.61 28.78 24.87 27.49 535,912 +2.63(+10.58%)
Nov 03, 2016 27.33 27.39 24.78 24.86 355,104 -2.50(-9.14%)
Nov 02, 2016 28.23 28.91 27.34 27.36 243,908 -0.94(-3.32%)
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.