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 (%)
Feb 28, 2020 84.32 91.41 82.77 85.93 1,065,400 -0.64(-0.74%)
Feb 27, 2020 85.53 90.59 81.78 86.57 546,162 -0.79(-0.90%)
Feb 26, 2020 88.00 89.84 86.60 87.36 312,311 -0.83(-0.94%)
Feb 25, 2020 90.19 91.65 87.69 88.19 340,285 -2.01(-2.23%)
Feb 24, 2020 92.55 93.04 88.30 90.20 438,184 -4.31(-4.56%)
Feb 21, 2020 94.81 95.10 93.48 94.51 362,500 -0.34(-0.36%)
Feb 20, 2020 94.14 95.20 92.37 94.85 264,145 +0.41(+0.43%)
Feb 19, 2020 94.77 95.89 93.51 94.44 324,794 +0.13(+0.14%)
Feb 18, 2020 94.55 95.05 93.49 94.31 387,267 +0.65(+0.69%)
Feb 14, 2020 93.94 95.11 93.45 93.66 324,800 -0.45(-0.48%)
Feb 13, 2020 94.21 95.10 93.36 94.11 309,059 -1.20(-1.26%)
Feb 12, 2020 94.16 95.59 93.45 95.31 392,174 +1.63(+1.74%)
Feb 11, 2020 95.26 95.95 93.28 93.68 414,236 -0.92(-0.97%)
Feb 10, 2020 94.08 94.99 93.69 94.60 373,396 +0.15(+0.16%)
Feb 07, 2020 93.87 95.73 93.50 94.45 358,000 -0.06(-0.06%)
Feb 06, 2020 91.73 94.85 90.91 94.51 344,719 +3.16(+3.46%)
Feb 05, 2020 92.44 93.99 90.81 91.35 538,753 -0.18(-0.20%)
Feb 04, 2020 94.57 94.81 89.63 91.53 621,139 -1.49(-1.60%)
Feb 03, 2020 93.00 94.61 91.63 93.02 881,049 +2.24(+2.47%)
Jan 31, 2020 85.53 92.38 84.50 90.78 1,250,200 +4.48(+5.19%)
Jan 30, 2020 78.69 86.89 78.10 86.30 1,472,258 +6.54(+8.20%)
Jan 29, 2020 78.52 80.49 78.02 79.76 1,592,722 +0.37(+0.47%)
Jan 28, 2020 78.74 82.00 73.51 79.39 8,674,973 +26.52(+50.16%)
Jan 27, 2020 50.83 53.25 50.80 52.87 1,430,671 +0.82(+1.58%)
Jan 24, 2020 53.26 53.72 51.90 52.05 343,300 -0.71(-1.34%)
Jan 23, 2020 52.84 53.45 51.27 52.76 645,976 -0.23(-0.44%)
Jan 22, 2020 55.20 55.47 52.87 52.99 805,005 -1.10(-2.03%)
Jan 21, 2020 56.08 56.55 54.02 54.09 369,297 -2.05(-3.65%)
Jan 17, 2020 56.26 56.72 55.65 56.14 310,800 -0.11(-0.20%)
Jan 16, 2020 55.40 56.90 54.78 56.25 617,617 +1.92(+3.53%)
Jan 15, 2020 55.09 55.87 53.87 54.33 706,601 -1.10(-1.98%)
Jan 14, 2020 53.41 55.57 52.80 55.43 522,939 +1.95(+3.65%)
Jan 13, 2020 52.50 54.16 52.17 53.48 406,974 +1.10(+2.10%)
Jan 10, 2020 55.54 56.00 52.27 52.38 759,200 -3.10(-5.60%)
Jan 09, 2020 53.70 55.69 53.48 55.48 479,033 +1.95(+3.63%)
Jan 08, 2020 51.60 53.88 51.37 53.54 424,610 +2.19(+4.26%)
Jan 07, 2020 51.68 52.10 50.53 51.35 190,706 -0.27(-0.52%)
Jan 06, 2020 50.29 51.83 50.04 51.62 255,472 +0.67(+1.32%)
Jan 03, 2020 51.98 51.98 50.35 50.95 262,100 -1.66(-3.16%)
Jan 02, 2020 52.83 52.94 51.88 52.61 389,804 -0.41(-0.77%)
Dec 31, 2019 52.65 53.69 52.07 53.02 193,100 +0.41(+0.78%)
Dec 30, 2019 51.25 52.96 50.60 52.61 454,321 +1.48(+2.89%)
Dec 27, 2019 52.15 52.15 50.95 51.13 276,400 -0.90(-1.73%)
Dec 26, 2019 52.88 52.95 51.88 52.03 188,727 -0.74(-1.40%)
Dec 24, 2019 52.38 52.79 51.72 52.77 119,200 +0.52(+1.00%)
Dec 23, 2019 52.26 52.59 50.60 52.25 614,033 +0.04(+0.08%)
Dec 20, 2019 53.54 54.00 51.90 52.21 540,400 -1.13(-2.12%)
Dec 19, 2019 52.27 53.82 51.59 53.34 593,103 +1.06(+2.03%)
Dec 18, 2019 52.12 53.07 51.61 52.28 420,580 -0.20(-0.38%)
Dec 17, 2019 51.35 52.49 50.60 52.48 401,919 +1.60(+3.14%)
Dec 16, 2019 50.84 51.36 50.25 50.88 206,691 +0.42(+0.83%)
Dec 13, 2019 49.92 50.79 49.35 50.46 171,100 +0.54(+1.08%)
Dec 12, 2019 49.37 50.53 48.60 49.92 142,392 +0.64(+1.30%)
Dec 11, 2019 50.59 51.05 49.16 49.28 239,415 -1.18(-2.34%)
Dec 10, 2019 50.05 50.50 49.59 50.46 193,789 +0.54(+1.08%)
Dec 09, 2019 49.78 50.48 49.44 49.92 292,469 +0.04(+0.08%)
Dec 06, 2019 49.30 49.94 46.00 49.88 897,100 +1.20(+2.47%)
Dec 05, 2019 49.07 49.07 48.33 48.68 463,350 -0.19(-0.39%)
Dec 04, 2019 49.05 49.13 48.14 48.87 595,680 +0.03(+0.06%)
Dec 03, 2019 49.54 49.80 48.52 48.84 684,191 -0.76(-1.53%)
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.