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 (%)
Apr 30, 2015 29.79 30.74 27.22 27.65 346,441 -2.37(-7.89%)
Apr 29, 2015 30.78 31.80 29.65 30.02 216,466 -0.97(-3.13%)
Apr 28, 2015 31.86 32.00 29.91 30.99 256,271 -0.72(-2.27%)
Apr 27, 2015 33.36 33.87 31.44 31.71 234,767 -1.58(-4.75%)
Apr 24, 2015 34.21 34.75 33.22 33.29 85,031 -0.95(-2.77%)
Apr 23, 2015 33.50 34.69 33.45 34.24 94,575 +0.57(+1.69%)
Apr 22, 2015 33.70 34.42 32.99 33.67 185,240 -0.02(-0.06%)
Apr 21, 2015 33.83 34.46 33.53 33.69 121,705 +0.09(+0.27%)
Apr 20, 2015 33.80 33.95 33.02 33.60 112,851 -0.16(-0.47%)
Apr 17, 2015 33.95 34.25 33.18 33.76 164,974 -0.39(-1.14%)
Apr 16, 2015 33.92 34.25 33.64 34.15 95,768 +0.27(+0.80%)
Apr 15, 2015 34.23 34.23 33.11 33.88 104,294 -0.12(-0.35%)
Apr 14, 2015 34.00 34.43 33.52 34.00 89,218 +0.00(+0.00%)
Apr 13, 2015 34.00 34.91 33.70 34.00 217,306 -0.23(-0.67%)
Apr 10, 2015 34.32 34.70 33.68 34.23 146,999 +0.15(+0.44%)
Apr 09, 2015 35.28 35.53 33.69 34.08 234,520 -1.08(-3.07%)
Apr 08, 2015 34.17 35.97 34.17 35.16 178,404 +0.84(+2.45%)
Apr 07, 2015 33.90 35.69 33.90 34.32 207,583 +0.18(+0.53%)
Apr 06, 2015 34.25 34.95 33.55 34.14 318,709 -0.44(-1.27%)
Apr 02, 2015 37.75 34.58 34.58 34.58 518,000 -2.76(-7.39%)
Apr 01, 2015 37.90 37.90 35.67 37.34 303,463 -0.72(-1.89%)
Mar 31, 2015 37.89 39.41 37.89 38.06 218,080 -0.08(-0.21%)
Mar 30, 2015 37.82 38.54 37.13 38.14 133,439 +0.59(+1.57%)
Mar 27, 2015 36.13 37.99 36.13 37.55 162,503 +1.39(+3.84%)
Mar 26, 2015 36.51 37.14 35.11 36.16 382,539 -0.62(-1.69%)
Mar 25, 2015 41.87 41.87 36.68 36.78 361,913 -4.97(-11.90%)
Mar 24, 2015 41.29 42.10 40.85 41.75 318,949 +0.60(+1.46%)
Mar 23, 2015 41.64 42.13 40.61 41.15 148,544 -0.67(-1.60%)
Mar 20, 2015 42.56 43.00 40.88 41.82 309,838 -0.62(-1.46%)
Mar 19, 2015 41.45 42.77 41.31 42.44 128,499 +1.12(+2.71%)
Mar 18, 2015 41.21 41.82 40.50 41.32 220,910 -0.20(-0.48%)
Mar 17, 2015 40.82 41.70 40.75 41.52 209,599 +0.47(+1.14%)
Mar 16, 2015 41.31 41.75 40.18 41.05 225,803 -0.15(-0.36%)
Mar 13, 2015 42.10 42.81 40.79 41.20 258,506 -0.86(-2.04%)
Mar 12, 2015 41.33 42.64 40.85 42.06 242,773 +1.04(+2.54%)
Mar 11, 2015 41.00 41.74 40.78 41.02 197,162 +0.04(+0.10%)
Mar 10, 2015 40.51 41.93 39.89 40.98 188,591 -0.06(-0.15%)
Mar 09, 2015 40.47 41.05 39.65 41.04 335,123 +0.49(+1.21%)
Mar 06, 2015 41.04 41.78 39.70 40.55 230,348 -0.79(-1.91%)
Mar 05, 2015 41.27 42.22 41.09 41.34 373,841 +0.33(+0.80%)
Mar 04, 2015 40.92 42.16 39.79 41.01 210,951 -0.16(-0.39%)
Mar 03, 2015 39.62 41.28 39.62 41.17 126,869 +1.28(+3.21%)
Mar 02, 2015 39.69 40.79 36.31 39.89 375,130 -0.74(-1.82%)
Feb 27, 2015 40.82 41.30 39.91 40.63 186,716 -0.37(-0.90%)
Feb 26, 2015 40.52 41.11 39.33 41.00 163,510 +0.35(+0.86%)
Feb 25, 2015 39.33 41.18 39.16 40.65 132,833 +1.14(+2.89%)
Feb 24, 2015 40.65 41.14 38.62 39.51 113,558 -0.97(-2.40%)
Feb 23, 2015 39.90 41.61 39.67 40.48 152,625 +0.50(+1.25%)
Feb 20, 2015 40.61 40.61 39.16 39.98 203,338 -0.54(-1.33%)
Feb 19, 2015 38.50 40.99 38.50 40.52 265,829 +2.02(+5.25%)
Feb 18, 2015 38.32 38.63 37.23 38.50 122,922 +0.02(+0.05%)
Feb 17, 2015 38.17 38.52 37.83 38.48 192,272 +0.46(+1.21%)
Feb 13, 2015 38.15 38.02 38.02 38.02 83,300 +0.07(+0.18%)
Feb 12, 2015 39.00 39.00 37.14 37.95 232,379 -1.25(-3.19%)
Feb 11, 2015 37.72 39.50 37.72 39.20 167,608 +1.53(+4.06%)
Feb 10, 2015 36.94 37.85 36.47 37.67 226,641 +1.10(+3.01%)
Feb 09, 2015 37.27 37.55 36.02 36.57 198,374 -0.51(-1.38%)
Feb 06, 2015 37.74 38.79 36.77 37.08 239,371 -0.56(-1.49%)
Feb 05, 2015 37.55 38.25 37.01 37.64 278,868 +0.33(+0.88%)
Feb 04, 2015 37.11 38.58 35.70 37.31 189,979 -0.18(-0.48%)
Feb 03, 2015 38.97 39.11 36.65 37.49 277,562 -1.12(-2.90%)
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.