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 (%)
Jul 31, 2019 43.50 45.05 42.83 43.66 442,333 +0.37(+0.85%)
Jul 30, 2019 42.74 43.41 42.28 43.29 216,719 +0.34(+0.79%)
Jul 29, 2019 43.24 43.24 41.56 42.95 204,373 -0.27(-0.62%)
Jul 26, 2019 41.10 43.26 41.00 43.22 371,200 +2.26(+5.52%)
Jul 25, 2019 42.49 42.49 40.89 40.96 241,039 -1.52(-3.58%)
Jul 24, 2019 41.88 42.65 41.35 42.48 192,691 +0.45(+1.07%)
Jul 23, 2019 42.18 42.40 41.53 42.03 166,162 +0.03(+0.07%)
Jul 22, 2019 42.24 42.74 41.66 42.00 174,317 -0.33(-0.78%)
Jul 19, 2019 42.71 43.37 40.82 42.33 309,200 -0.56(-1.31%)
Jul 18, 2019 41.64 42.96 41.64 42.89 175,072 +1.15(+2.76%)
Jul 17, 2019 40.96 41.91 40.66 41.74 242,621 +0.74(+1.80%)
Jul 16, 2019 41.10 41.70 40.44 41.00 199,555 +0.03(+0.07%)
Jul 15, 2019 41.03 41.06 40.06 40.97 229,375 +0.11(+0.27%)
Jul 12, 2019 40.49 41.20 40.22 40.86 221,800 +0.30(+0.74%)
Jul 11, 2019 41.58 41.58 39.86 40.56 252,988 -0.93(-2.24%)
Jul 10, 2019 41.63 42.00 40.50 41.49 226,405 -0.06(-0.14%)
Jul 09, 2019 40.48 42.19 40.33 41.55 490,211 +0.84(+2.06%)
Jul 08, 2019 41.69 41.69 40.15 40.71 377,753 -1.11(-2.65%)
Jul 05, 2019 42.36 43.14 41.61 41.82 297,100 -0.78(-1.83%)
Jul 03, 2019 42.46 42.68 41.67 42.60 202,900 +0.35(+0.83%)
Jul 02, 2019 42.31 42.47 41.38 42.25 244,736 +0.02(+0.05%)
Jul 01, 2019 41.59 42.34 41.40 42.23 303,220 +1.15(+2.80%)
Jun 28, 2019 40.92 42.00 40.86 41.08 776,400 +0.16(+0.39%)
Jun 27, 2019 39.21 41.40 39.21 40.92 350,986 +1.90(+4.87%)
Jun 26, 2019 39.51 39.73 38.86 39.02 378,574 -0.58(-1.46%)
Jun 25, 2019 40.24 40.84 39.52 39.60 174,178 -0.54(-1.35%)
Jun 24, 2019 40.67 40.75 39.74 40.14 312,553 -0.04(-0.10%)
Jun 21, 2019 40.73 40.73 39.24 40.18 932,700 -0.67(-1.64%)
Jun 20, 2019 41.12 41.30 40.28 40.85 239,108 +0.93(+2.33%)
Jun 19, 2019 40.60 41.47 39.66 39.92 210,855 -0.70(-1.72%)
Jun 18, 2019 39.14 41.22 39.12 40.62 724,902 +2.26(+5.89%)
Jun 17, 2019 38.00 39.00 37.68 38.36 508,046 +0.73(+1.94%)
Jun 14, 2019 38.11 38.56 37.61 37.63 178,500 -0.58(-1.52%)
Jun 13, 2019 38.77 38.77 37.76 38.21 281,827 -0.49(-1.27%)
Jun 12, 2019 37.56 38.71 37.51 38.70 359,437 +1.18(+3.14%)
Jun 11, 2019 38.54 38.63 37.01 37.52 409,026 -0.53(-1.39%)
Jun 10, 2019 40.00 40.38 38.00 38.05 452,005 -1.63(-4.11%)
Jun 07, 2019 39.11 39.84 38.76 39.68 317,200 +0.93(+2.40%)
Jun 06, 2019 40.22 40.84 38.64 38.75 315,209 -1.62(-4.01%)
Jun 05, 2019 41.25 41.25 40.35 40.37 191,952 -0.67(-1.63%)
Jun 04, 2019 40.09 41.10 39.53 41.04 339,588 +1.35(+3.40%)
Jun 03, 2019 39.91 40.07 39.24 39.69 313,394 -0.20(-0.50%)
May 31, 2019 40.39 40.92 39.83 39.89 210,200 -0.80(-1.97%)
May 30, 2019 41.63 41.83 40.38 40.69 206,149 -0.64(-1.55%)
May 29, 2019 41.61 41.90 40.87 41.33 234,428 -0.71(-1.69%)
May 28, 2019 42.14 42.45 41.83 42.04 238,221 -0.02(-0.05%)
May 24, 2019 41.92 42.63 41.60 42.06 218,900 +0.49(+1.18%)
May 23, 2019 42.90 42.90 41.28 41.57 464,547 -1.68(-3.88%)
May 22, 2019 42.75 43.36 41.74 43.25 270,661 +0.35(+0.82%)
May 21, 2019 41.28 43.00 41.19 42.90 268,593 +1.89(+4.61%)
May 20, 2019 41.37 41.76 40.91 41.01 276,592 -0.75(-1.80%)
May 17, 2019 41.49 42.64 41.49 41.76 214,500 -0.16(-0.38%)
May 16, 2019 42.31 43.10 41.67 41.92 263,863 -0.19(-0.45%)
May 15, 2019 41.90 42.31 41.56 42.11 256,756 +0.07(+0.17%)
May 14, 2019 40.96 42.24 40.44 42.04 285,976 +1.39(+3.42%)
May 13, 2019 40.15 41.20 40.15 40.65 566,045 -0.83(-2.00%)
May 10, 2019 40.77 41.77 40.22 41.48 309,600 -0.03(-0.07%)
May 09, 2019 40.75 41.90 40.38 41.51 238,171 +0.47(+1.15%)
May 08, 2019 40.39 41.88 39.89 41.04 199,934 +0.62(+1.53%)
May 07, 2019 41.38 41.83 39.88 40.42 233,175 -1.35(-3.23%)
May 06, 2019 40.50 41.94 40.26 41.77 202,117 +0.28(+0.67%)
May 03, 2019 39.50 41.51 39.50 41.49 273,300 +1.00(+2.47%)
May 02, 2019 39.88 40.51 39.50 40.49 176,149 +0.51(+1.28%)
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.