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, 2014 33.46 34.48 32.60 34.35 201,267 +0.65(+1.93%)
Apr 29, 2014 32.50 33.86 32.08 33.70 178,599 +1.28(+3.95%)
Apr 28, 2014 32.74 32.74 30.80 32.42 340,898 -0.08(-0.25%)
Apr 25, 2014 32.38 32.62 30.72 32.50 284,438 +0.65(+2.04%)
Apr 24, 2014 33.63 35.19 30.00 31.85 1,931,784 -1.57(-4.70%)
Apr 23, 2014 35.00 35.26 33.06 33.42 206,555 -1.59(-4.54%)
Apr 22, 2014 35.75 36.86 34.66 35.01 420,309 -1.36(-3.74%)
Apr 21, 2014 38.08 38.53 35.77 36.37 154,752 -2.04(-5.31%)
Apr 17, 2014 38.02 38.41 38.41 38.41 224,600 +0.61(+1.61%)
Apr 16, 2014 34.72 38.17 34.49 37.80 353,616 +3.30(+9.57%)
Apr 15, 2014 37.22 37.42 33.61 34.50 262,570 -2.66(-7.16%)
Apr 14, 2014 36.84 38.50 35.63 37.16 299,095 +0.62(+1.70%)
Apr 11, 2014 36.24 38.12 34.87 36.54 308,713 -0.17(-0.46%)
Apr 10, 2014 38.44 38.44 36.02 36.71 618,399 -1.12(-2.96%)
Apr 09, 2014 36.30 38.01 35.92 37.83 174,469 +1.82(+5.05%)
Apr 08, 2014 36.46 36.78 35.80 36.01 631,288 -0.36(-0.99%)
Apr 07, 2014 35.62 36.81 35.09 36.37 410,220 +0.41(+1.14%)
Apr 04, 2014 37.41 37.41 34.56 35.96 213,806 -1.20(-3.23%)
Apr 03, 2014 38.00 38.53 35.53 37.16 363,050 -1.17(-3.05%)
Apr 02, 2014 38.00 42.24 37.40 38.33 974,596 +4.46(+13.17%)
Apr 01, 2014 34.74 35.26 33.03 33.87 168,205 -0.63(-1.83%)
Mar 31, 2014 34.69 35.34 33.81 34.50 172,964 +0.22(+0.64%)
Mar 28, 2014 36.25 38.36 33.93 34.28 337,739 -2.03(-5.59%)
Mar 27, 2014 36.83 36.89 35.91 36.31 201,039 -0.44(-1.20%)
Mar 26, 2014 38.64 38.69 36.51 36.75 321,423 -1.45(-3.80%)
Mar 25, 2014 38.78 39.07 37.52 38.20 472,864 -0.35(-0.91%)
Mar 24, 2014 39.05 39.66 37.91 38.55 264,239 -0.46(-1.18%)
Mar 21, 2014 38.98 39.10 38.52 39.01 438,634 +0.09(+0.23%)
Mar 20, 2014 39.55 39.61 38.32 38.92 335,690 -0.88(-2.21%)
Mar 19, 2014 40.23 40.61 39.38 39.80 513,987 -0.28(-0.70%)
Mar 18, 2014 42.60 44.04 38.00 40.08 1,074,541 -2.42(-5.69%)
Mar 17, 2014 45.56 45.83 42.47 42.50 258,739 -2.75(-6.08%)
Mar 14, 2014 45.30 47.63 44.10 45.25 254,445 -0.39(-0.85%)
Mar 13, 2014 48.42 48.61 45.01 45.64 147,669 -2.49(-5.17%)
Mar 12, 2014 47.51 49.34 47.01 48.13 139,164 +0.15(+0.31%)
Mar 11, 2014 51.10 51.36 47.74 47.98 179,709 -2.16(-4.31%)
Mar 10, 2014 51.45 53.07 49.37 50.14 207,332 -1.29(-2.51%)
Mar 07, 2014 52.43 52.43 48.87 51.43 182,929 -0.32(-0.62%)
Mar 06, 2014 52.35 53.93 50.74 51.75 168,926 -0.52(-0.99%)
Mar 05, 2014 50.48 53.57 50.45 52.27 181,898 +1.75(+3.46%)
Mar 04, 2014 49.10 53.85 48.74 50.52 233,187 +2.00(+4.12%)
Mar 03, 2014 46.29 49.34 46.01 48.52 167,068 +1.59(+3.39%)
Feb 28, 2014 46.84 48.59 45.50 46.93 179,423 -0.10(-0.21%)
Feb 27, 2014 46.52 47.64 45.00 47.03 177,498 +0.13(+0.28%)
Feb 26, 2014 46.00 50.10 45.97 46.90 246,484 +0.03(+0.06%)
Feb 25, 2014 46.50 47.47 45.04 46.87 170,608 +1.59(+3.51%)
Feb 24, 2014 47.49 49.00 44.88 45.28 313,852 -2.21(-4.65%)
Feb 21, 2014 46.32 48.13 43.55 47.49 291,314 +1.41(+3.06%)
Feb 20, 2014 44.17 46.61 43.19 46.08 189,943 +1.72(+3.88%)
Feb 19, 2014 45.33 46.50 43.96 44.36 161,508 -1.25(-2.74%)
Feb 18, 2014 42.16 45.89 41.70 45.61 324,247 +3.86(+9.25%)
Feb 14, 2014 43.37 41.75 41.75 41.75 250,200 -2.24(-5.09%)
Feb 13, 2014 43.13 44.40 40.29 43.99 205,896 +0.20(+0.46%)
Feb 12, 2014 44.34 45.24 43.51 43.79 101,655 -0.65(-1.46%)
Feb 11, 2014 45.50 45.50 43.80 44.44 95,803 -0.80(-1.77%)
Feb 10, 2014 43.94 45.50 42.63 45.24 149,620 +1.77(+4.07%)
Feb 07, 2014 45.41 45.52 42.62 43.47 229,759 -1.03(-2.31%)
Feb 06, 2014 44.97 45.40 44.03 44.50 200,264 -0.04(-0.09%)
Feb 05, 2014 44.03 45.38 43.81 44.54 125,002 +0.06(+0.13%)
Feb 04, 2014 45.01 46.94 43.95 44.48 287,000 -0.15(-0.34%)
Feb 03, 2014 46.10 46.65 43.46 44.63 136,932 -1.72(-3.71%)
Jan 31, 2014 48.66 48.83 44.21 46.35 279,378 -3.30(-6.65%)
Jan 30, 2014 51.91 52.84 49.00 49.65 232,870 +0.01(+0.02%)
Jan 29, 2014 48.40 50.30 47.31 49.64 212,310 +2.25(+4.75%)
Jan 28, 2014 46.00 48.33 45.90 47.39 147,730 +1.31(+2.84%)
Jan 27, 2014 49.00 49.00 44.12 46.08 295,173 -2.95(-6.02%)
Jan 24, 2014 50.78 51.67 48.69 49.03 291,505 -1.98(-3.88%)
Jan 23, 2014 53.25 53.39 50.92 51.01 1,865,973 -5.69(-10.04%)
Jan 22, 2014 51.54 57.89 51.04 56.70 354,947 +5.04(+9.76%)
Jan 21, 2014 47.00 51.99 45.81 51.66 175,928 +2.52(+5.13%)
Jan 17, 2014 47.10 49.14 49.14 49.14 205,800 +1.72(+3.63%)
Jan 16, 2014 48.49 48.78 47.15 47.42 69,895 -1.31(-2.69%)
Jan 15, 2014 48.52 50.65 47.99 48.73 159,655 +0.21(+0.43%)
Jan 14, 2014 46.31 48.78 46.31 48.52 94,319 +2.21(+4.77%)
Jan 13, 2014 45.64 48.37 45.43 46.31 194,529 -0.84(-1.78%)
Jan 10, 2014 48.76 48.76 40.94 47.15 533,283 -1.84(-3.76%)
Jan 09, 2014 42.06 49.33 42.00 48.99 192,003 +7.73(+18.73%)
Jan 08, 2014 41.46 42.37 40.28 41.26 188,247 -0.41(-0.98%)
Jan 07, 2014 41.81 43.70 41.22 41.67 332,426 +0.73(+1.78%)
Jan 06, 2014 39.38 40.95 38.10 40.94 150,818 +1.93(+4.95%)
Jan 03, 2014 38.20 39.99 37.76 39.01 124,185 +0.90(+2.36%)
Jan 02, 2014 39.92 40.00 36.86 38.11 135,976 -1.49(-3.76%)
Dec 31, 2013 35.15 39.60 39.60 39.60 254,200 +4.34(+12.31%)
Dec 30, 2013 35.58 37.66 35.15 35.26 145,804 +0.01(+0.03%)
Dec 27, 2013 35.81 37.28 34.39 35.25 149,552 +0.11(+0.31%)
Dec 26, 2013 32.85 35.55 32.23 35.14 201,496 +2.39(+7.30%)
Dec 24, 2013 32.97 33.85 31.74 32.75 119,327 -0.22(-0.67%)
Dec 23, 2013 29.73 33.83 29.53 32.97 197,034 +2.97(+9.90%)
Dec 20, 2013 29.00 30.00 27.12 30.00 1,206,262 +1.26(+4.38%)
Dec 19, 2013 26.87 28.93 26.15 28.74 146,715 +1.53(+5.62%)
Dec 18, 2013 27.86 29.99 26.81 27.21 281,055 -0.41(-1.48%)
Dec 17, 2013 28.92 28.92 26.82 27.62 158,428 -1.10(-3.83%)
Dec 16, 2013 28.98 30.62 28.40 28.72 193,240 -0.47(-1.61%)
Dec 13, 2013 28.90 29.94 28.00 29.19 98,563 -0.03(-0.10%)
Dec 12, 2013 27.00 29.55 25.27 29.22 314,160 +1.15(+4.10%)
Dec 11, 2013 30.61 31.43 27.38 28.07 190,789 -1.85(-6.18%)
Dec 10, 2013 27.47 30.00 26.95 29.92 91,108 +2.68(+9.84%)
Dec 09, 2013 26.23 28.90 26.23 27.24 170,683 +1.25(+4.81%)
Dec 06, 2013 24.11 26.05 23.83 25.99 0 +1.88(+7.80%)
Dec 05, 2013 24.03 24.78 23.44 24.11 0 +0.03(+0.12%)
Dec 04, 2013 23.27 24.76 22.91 24.08 0 +0.80(+3.44%)
Dec 03, 2013 22.41 23.52 21.59 23.28 0 +1.19(+5.39%)
Dec 02, 2013 21.76 22.11 21.50 22.09 0 +0.32(+1.47%)
Nov 29, 2013 21.81 22.08 21.29 21.77 0 +0.09(+0.42%)
Nov 27, 2013 21.55 22.01 21.04 21.68 0 +0.23(+1.07%)
Nov 26, 2013 21.49 21.74 20.88 21.45 0 +0.21(+0.99%)
Nov 25, 2013 20.87 21.50 20.80 21.24 0 +0.17(+0.81%)
Nov 22, 2013 21.02 21.88 19.96 21.07 0 +0.55(+2.68%)
Nov 21, 2013 20.02 20.52 19.77 20.52 0 +0.76(+3.85%)
Nov 20, 2013 19.79 20.33 19.76 19.76 0 -0.01(-0.05%)
Nov 19, 2013 19.51 19.96 19.15 19.77 0 +0.30(+1.54%)
Nov 18, 2013 19.70 19.92 19.25 19.47 0 -0.24(-1.22%)
Nov 15, 2013 19.74 20.53 19.05 19.71 0 +0.42(+2.18%)
Nov 14, 2013 19.59 19.73 18.96 19.29 0 +0.28(+1.47%)
Nov 12, 2013 19.13 19.41 18.59 19.01 0 -0.02(-0.11%)
Nov 11, 2013 18.55 19.20 18.50 19.03 0 +0.53(+2.86%)
Nov 08, 2013 17.42 18.82 16.78 18.50 0 +1.10(+6.32%)
Nov 07, 2013 20.31 20.45 17.26 17.40 0 -2.13(-10.91%)
Nov 06, 2013 21.63 21.65 16.78 19.53 0 -1.93(-8.99%)
Nov 05, 2013 20.33 22.22 20.06 21.46 0 +1.18(+5.82%)
Nov 04, 2013 21.10 21.10 20.00 20.28 0 -0.96(-4.52%)
Nov 01, 2013 22.52 22.52 21.10 21.24 0 -1.30(-5.77%)
Oct 31, 2013 22.94 23.20 21.57 22.54 0 -0.31(-1.36%)
Oct 30, 2013 22.97 23.25 22.75 22.85 0 +0.11(+0.48%)
Oct 29, 2013 23.58 23.65 22.14 22.74 0 -1.02(-4.29%)
Oct 28, 2013 23.20 23.99 22.00 23.76 0 +0.91(+3.98%)
Oct 25, 2013 22.94 23.80 22.66 22.85 0 -0.40(-1.72%)
Oct 24, 2013 23.34 23.50 22.79 23.25 0 +0.19(+0.82%)
Oct 23, 2013 22.76 23.45 22.57 23.06 0 +0.31(+1.36%)
Oct 22, 2013 22.37 22.85 22.00 22.75 0 +0.38(+1.70%)
Oct 21, 2013 22.82 22.82 21.85 22.37 0 -0.43(-1.89%)
Oct 18, 2013 21.40 22.85 21.40 22.80 67,471 +0.75(+3.40%)
Oct 17, 2013 22.60 22.60 21.55 22.05 0 -0.57(-2.52%)
Oct 16, 2013 22.20 22.84 21.71 22.62 0 +0.49(+2.21%)
Oct 15, 2013 21.28 22.36 21.28 22.13 0 +0.85(+3.99%)
Oct 14, 2013 22.48 22.79 21.19 21.28 0 -0.84(-3.80%)
Oct 11, 2013 20.50 22.40 20.50 22.12 0 +1.49(+7.22%)
Oct 10, 2013 20.90 22.49 20.11 20.63 0 +0.65(+3.25%)
Oct 09, 2013 23.11 23.18 19.21 19.98 0 -3.22(-13.88%)
Oct 08, 2013 25.71 26.24 22.80 23.20 0 -2.70(-10.42%)
Oct 07, 2013 25.75 26.39 25.01 25.90 0 +0.01(+0.04%)
Oct 04, 2013 25.79 26.73 25.39 25.89 0 +0.10(+0.39%)
Oct 03, 2013 24.00 25.97 23.04 25.79 0 +2.30(+9.79%)
Oct 02, 2013 22.55 23.49 21.99 23.49 0 +0.99(+4.40%)
Oct 01, 2013 22.23 22.95 21.79 22.50 0 -0.42(-1.83%)
Sep 27, 2013 21.84 23.00 21.84 22.92 0 +0.78(+3.52%)
Sep 26, 2013 23.29 23.41 21.71 22.14 0 -0.43(-1.91%)
Sep 25, 2013 22.49 22.99 22.39 22.57 0 +0.87(+4.01%)
Sep 24, 2013 20.15 22.00 19.90 21.70 0 +1.67(+8.34%)
Sep 23, 2013 21.25 21.68 19.83 20.03 0 -0.96(-4.57%)
Sep 20, 2013 20.45 20.99 19.80 20.99 0 +1.00(+5.00%)
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.