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, 2019 45.33 47.02 44.86 46.57 405,200 +1.55(+3.44%)
Mar 28, 2019 44.11 45.18 43.95 45.02 185,580 +1.00(+2.27%)
Mar 27, 2019 45.17 45.47 43.92 44.02 246,872 -1.37(-3.02%)
Mar 26, 2019 45.01 45.72 44.59 45.39 226,999 +0.51(+1.14%)
Mar 25, 2019 44.20 45.12 43.39 44.88 228,787 +0.72(+1.63%)
Mar 22, 2019 46.87 47.37 44.10 44.16 359,000 -2.91(-6.18%)
Mar 21, 2019 44.86 47.13 44.62 47.07 321,480 +1.84(+4.07%)
Mar 20, 2019 46.34 46.67 44.59 45.23 268,538 -1.04(-2.25%)
Mar 19, 2019 47.02 47.24 46.05 46.27 190,691 -0.64(-1.36%)
Mar 18, 2019 46.94 47.98 46.29 46.91 333,495 -0.22(-0.47%)
Mar 15, 2019 46.44 47.60 46.18 47.13 1,422,100 +0.95(+2.06%)
Mar 14, 2019 46.60 47.06 46.03 46.18 305,240 -0.45(-0.97%)
Mar 13, 2019 45.86 46.92 45.48 46.63 250,775 +0.90(+1.97%)
Mar 12, 2019 46.38 46.64 45.47 45.73 203,697 -0.65(-1.40%)
Mar 11, 2019 44.25 46.42 44.25 46.38 366,814 +2.42(+5.51%)
Mar 08, 2019 43.72 44.32 43.35 43.96 254,400 -0.18(-0.41%)
Mar 07, 2019 44.11 44.87 43.23 44.14 315,924 -0.04(-0.09%)
Mar 06, 2019 46.30 46.92 44.08 44.18 477,725 -2.07(-4.48%)
Mar 05, 2019 46.25 47.25 45.80 46.25 460,949 +0.01(+0.02%)
Mar 04, 2019 46.23 46.84 44.97 46.24 510,795 +0.30(+0.65%)
Mar 01, 2019 44.30 46.02 44.00 45.94 427,700 +1.90(+4.31%)
Feb 28, 2019 45.50 46.18 41.39 44.04 873,664 -1.84(-4.01%)
Feb 27, 2019 44.67 46.10 43.72 45.88 589,627 +0.72(+1.59%)
Feb 26, 2019 43.04 46.32 42.82 45.16 936,829 +2.87(+6.79%)
Feb 25, 2019 43.05 43.87 41.97 42.29 535,419 -0.45(-1.05%)
Feb 22, 2019 42.02 42.77 41.88 42.74 219,700 +0.76(+1.81%)
Feb 21, 2019 41.94 42.64 41.75 41.98 239,371 -0.02(-0.05%)
Feb 20, 2019 42.14 42.41 41.32 42.00 312,436 -0.17(-0.40%)
Feb 19, 2019 42.46 43.21 41.98 42.17 341,216 -0.29(-0.68%)
Feb 15, 2019 41.92 42.69 41.36 42.46 504,800 +0.69(+1.65%)
Feb 14, 2019 42.20 42.93 41.50 41.77 304,515 -0.62(-1.46%)
Feb 13, 2019 43.61 43.87 42.34 42.39 279,609 -1.00(-2.30%)
Feb 12, 2019 44.29 44.45 43.27 43.39 305,955 -0.55(-1.25%)
Feb 11, 2019 43.66 44.08 43.01 43.94 411,472 +0.66(+1.52%)
Feb 08, 2019 41.32 43.46 40.96 43.28 350,000 +1.75(+4.21%)
Feb 07, 2019 42.09 42.56 40.74 41.53 330,379 -0.76(-1.80%)
Feb 06, 2019 43.29 43.48 41.75 42.29 262,101 -1.05(-2.42%)
Feb 05, 2019 43.27 44.20 41.93 43.34 511,626 +0.12(+0.28%)
Feb 04, 2019 42.78 43.42 42.30 43.22 275,695 +0.48(+1.12%)
Feb 01, 2019 42.40 42.84 41.34 42.74 323,900 +0.34(+0.80%)
Jan 31, 2019 41.66 42.60 41.01 42.40 489,481 +0.74(+1.78%)
Jan 30, 2019 39.55 41.72 39.16 41.66 539,131 +2.10(+5.31%)
Jan 29, 2019 39.05 39.72 38.42 39.56 589,094 +0.50(+1.28%)
Jan 28, 2019 41.22 41.76 38.99 39.06 824,728 -2.58(-6.20%)
Jan 25, 2019 41.55 42.28 40.52 41.64 896,700 +0.35(+0.85%)
Jan 24, 2019 41.09 41.41 40.31 41.29 388,696 +0.14(+0.34%)
Jan 23, 2019 41.15 42.00 40.21 41.15 716,259 +0.51(+1.25%)
Jan 22, 2019 41.15 41.54 40.00 40.64 1,184,137 -0.35(-0.85%)
Jan 18, 2019 42.04 42.72 40.85 40.99 613,200 -0.93(-2.22%)
Jan 17, 2019 42.77 42.93 41.08 41.92 877,165 -0.89(-2.08%)
Jan 16, 2019 42.50 43.48 41.37 42.81 3,282,774 -1.11(-2.53%)
Jan 15, 2019 43.94 45.17 41.79 43.92 868,542 -2.52(-5.43%)
Jan 14, 2019 46.77 48.12 46.24 46.44 285,963 -0.49(-1.04%)
Jan 11, 2019 48.09 48.09 45.93 46.93 301,600 -1.12(-2.33%)
Jan 10, 2019 47.52 48.57 46.49 48.05 552,236 +0.22(+0.46%)
Jan 09, 2019 46.46 48.48 46.00 47.83 882,099 +1.53(+3.30%)
Jan 08, 2019 45.05 46.44 43.69 46.30 453,769 +1.28(+2.84%)
Jan 07, 2019 41.79 45.09 41.50 45.02 440,176 +3.52(+8.48%)
Jan 04, 2019 41.25 42.84 40.82 41.50 515,800 +1.33(+3.31%)
Jan 03, 2019 43.45 44.78 40.00 40.17 829,964 -3.92(-8.89%)
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.