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 (%)
Oct 31, 2019 44.00 44.97 43.30 44.87 301,087 +0.47(+1.06%)
Oct 30, 2019 43.64 44.44 43.56 44.40 121,704 +0.75(+1.72%)
Oct 29, 2019 44.44 44.56 43.23 43.65 260,158 -0.75(-1.69%)
Oct 28, 2019 42.51 44.53 42.06 44.40 188,947 +2.11(+4.99%)
Oct 25, 2019 41.95 42.59 41.52 42.29 160,300 +0.34(+0.81%)
Oct 24, 2019 42.70 42.79 41.71 41.95 154,928 -0.55(-1.29%)
Oct 23, 2019 42.91 43.46 42.50 42.50 118,593 -0.39(-0.91%)
Oct 22, 2019 42.76 43.53 42.74 42.89 125,038 +0.36(+0.85%)
Oct 21, 2019 42.59 43.14 42.36 42.53 211,065 +0.38(+0.90%)
Oct 18, 2019 43.01 43.37 41.99 42.15 203,700 -1.10(-2.54%)
Oct 17, 2019 41.93 43.42 41.90 43.25 181,289 +1.64(+3.94%)
Oct 16, 2019 41.81 42.40 41.60 41.61 487,366 -0.31(-0.74%)
Oct 15, 2019 40.41 42.29 40.24 41.92 236,376 +1.66(+4.12%)
Oct 14, 2019 39.27 41.17 39.27 40.26 451,743 +0.79(+2.00%)
Oct 11, 2019 38.75 39.95 38.75 39.47 233,500 +1.10(+2.87%)
Oct 10, 2019 38.90 39.20 38.15 38.37 207,419 -0.30(-0.78%)
Oct 09, 2019 40.67 40.83 38.40 38.67 331,750 -1.77(-4.38%)
Oct 08, 2019 40.80 41.07 40.07 40.44 269,264 -0.91(-2.20%)
Oct 07, 2019 40.17 41.70 40.01 41.35 493,834 +0.94(+2.33%)
Oct 04, 2019 39.73 40.70 38.82 40.41 510,800 +0.91(+2.30%)
Oct 03, 2019 39.31 40.26 38.33 39.50 219,004 +0.32(+0.82%)
Oct 02, 2019 38.34 39.36 37.60 39.18 267,550 +0.61(+1.58%)
Oct 01, 2019 39.61 40.41 38.54 38.57 175,126 -0.94(-2.38%)
Sep 30, 2019 40.56 40.94 39.25 39.51 279,182 -0.92(-2.28%)
Sep 27, 2019 41.18 42.02 40.18 40.43 194,900 -0.54(-1.32%)
Sep 26, 2019 41.93 42.73 40.56 40.97 315,920 -1.01(-2.41%)
Sep 25, 2019 42.09 42.68 41.52 41.98 233,238 +0.01(+0.02%)
Sep 24, 2019 42.99 43.26 40.83 41.97 279,158 -0.78(-1.82%)
Sep 23, 2019 43.02 43.34 42.48 42.75 189,034 -0.35(-0.81%)
Sep 20, 2019 43.24 43.49 42.69 43.10 619,600 -0.19(-0.44%)
Sep 19, 2019 43.47 44.37 43.09 43.29 294,865 +0.04(+0.09%)
Sep 18, 2019 44.96 44.96 42.65 43.25 250,042 -1.46(-3.27%)
Sep 17, 2019 42.70 44.83 42.70 44.71 397,877 +0.06(+0.13%)
Sep 16, 2019 43.50 45.46 43.50 44.65 230,296 +0.75(+1.71%)
Sep 13, 2019 46.37 46.37 43.80 43.90 396,400 -2.30(-4.98%)
Sep 12, 2019 46.80 46.99 45.73 46.20 190,117 -0.42(-0.90%)
Sep 11, 2019 45.71 46.74 45.71 46.62 247,076 +0.81(+1.77%)
Sep 10, 2019 45.17 45.83 44.54 45.81 266,849 +0.31(+0.68%)
Sep 09, 2019 44.73 45.52 43.94 45.50 135,728 +0.96(+2.16%)
Sep 06, 2019 44.55 44.95 43.80 44.54 316,900 +0.25(+0.56%)
Sep 05, 2019 43.96 44.83 43.00 44.29 286,942 +0.63(+1.44%)
Sep 04, 2019 44.26 44.51 43.27 43.66 210,112 -0.44(-1.00%)
Sep 03, 2019 44.69 45.05 43.77 44.10 250,703 -0.81(-1.80%)
Aug 30, 2019 45.00 45.15 44.30 44.91 136,400 -0.08(-0.18%)
Aug 29, 2019 44.85 45.16 44.40 44.99 181,980 +0.65(+1.47%)
Aug 28, 2019 42.88 44.69 42.76 44.34 127,909 +1.19(+2.76%)
Aug 27, 2019 44.95 45.34 42.41 43.15 244,255 -1.80(-4.00%)
Aug 26, 2019 43.82 45.05 43.33 44.95 240,824 +1.38(+3.17%)
Aug 23, 2019 46.09 46.55 43.32 43.57 288,200 -2.64(-5.71%)
Aug 22, 2019 47.34 47.34 45.41 46.21 222,836 -1.12(-2.37%)
Aug 21, 2019 46.30 47.37 45.71 47.33 203,453 +1.57(+3.43%)
Aug 20, 2019 46.39 46.57 45.69 45.76 287,678 -0.75(-1.61%)
Aug 19, 2019 46.67 46.84 45.69 46.51 230,251 +0.51(+1.11%)
Aug 16, 2019 45.66 46.35 45.62 46.00 277,100 +0.98(+2.18%)
Aug 15, 2019 45.41 45.82 44.75 45.02 144,215 -0.34(-0.75%)
Aug 14, 2019 45.07 46.19 44.41 45.36 273,582 -0.63(-1.37%)
Aug 13, 2019 44.20 46.04 43.69 45.99 239,391 +1.67(+3.77%)
Aug 12, 2019 44.33 45.04 43.94 44.32 246,109 -0.14(-0.31%)
Aug 09, 2019 44.41 45.16 43.72 44.46 266,900 -0.12(-0.27%)
Aug 08, 2019 43.15 44.75 42.90 44.58 293,860 +1.78(+4.16%)
Aug 07, 2019 41.36 42.96 41.26 42.80 216,908 +0.71(+1.69%)
Aug 06, 2019 41.90 43.40 40.17 42.09 390,457 +0.60(+1.45%)
Aug 05, 2019 43.24 43.57 40.96 41.49 452,095 -2.55(-5.79%)
Aug 02, 2019 43.50 44.18 42.70 44.04 462,900 +0.17(+0.39%)
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.