XLRN

Acceleron Pharma Inc. Historical Stock Prices

$29.17
*  
0.43
1.5%
Get XLRN Alerts
*Delayed - data as of May 4, 2015 11:38 ET  -  Find a broker to begin trading XLRN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    XLRN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:38  28.97  30.38  28.96  29.17 65,317
05/01/2015 27.65 29.16 26.94 28.74 372,760
04/30/2015 29.79 30.74 27.22 27.65 346,441
04/29/2015 30.78 31.8 29.65 30.02 216,466
04/28/2015 31.86 32 29.91 30.99 256,271
04/27/2015 33.36 33.87 31.44 31.71 234,767
04/24/2015 34.21 34.75 33.22 33.29 85,031
04/23/2015 33.5 34.69 33.45 34.24 94,575
04/22/2015 33.7 34.42 32.99 33.67 185,240
04/21/2015 33.83 34.46 33.53 33.69 121,705
04/20/2015 33.8 33.95 33.02 33.6 112,851
04/17/2015 33.95 34.254 33.18 33.76 164,974
04/16/2015 33.92 34.25 33.64 34.15 95,768
04/15/2015 34.23 34.23 33.11 33.88 104,294
04/14/2015 34 34.43 33.52 34 89,218
04/13/2015 34 34.91 33.7 34 217,306
04/10/2015 34.32 34.7 33.68 34.23 146,999
04/09/2015 35.28 35.53 33.69 34.08 234,520
04/08/2015 34.17 35.97 34.17 35.16 178,404
04/07/2015 33.9 35.69 33.9 34.32 207,583
04/06/2015 34.25 34.95 33.55 34.14 318,709
04/02/2015 37.75 37.75 34.52 34.58 517,964
04/01/2015 37.9 37.9 35.6701 37.34 303,463
03/31/2015 37.89 39.41 37.89 38.06 218,080
03/30/2015 37.82 38.54 37.13 38.14 133,439
03/27/2015 36.13 37.99 36.13 37.55 162,503
03/26/2015 36.51 37.14 35.11 36.16 382,539
03/25/2015 41.87 41.87 36.68 36.78 361,813
03/24/2015 41.29 42.1 40.85 41.75 318,625
03/23/2015 41.64 42.13 40.61 41.15 148,544
03/20/2015 42.56 43 40.88 41.82 309,838
03/19/2015 41.45 42.775 41.3101 42.44 128,139
03/18/2015 41.21 41.818 40.5 41.32 220,910
03/17/2015 40.82 41.7 40.75 41.52 209,599
03/16/2015 41.31 41.754 40.18 41.05 225,803
03/13/2015 42.1 42.81 40.79 41.2 258,506
03/12/2015 41.33 42.64 40.85 42.06 242,773
03/11/2015 41 41.744 40.78 41.02 197,162
03/10/2015 40.51 41.93 39.888 40.98 188,591
03/09/2015 40.47 41.05 39.65 41.04 335,123
03/06/2015 41.04 41.78 39.6987 40.55 230,348
03/05/2015 41.27 42.22 41.09 41.34 373,841
03/04/2015 40.92 42.1599 39.79 41.01 210,951
03/03/2015 39.62 41.28 39.62 41.17 126,869
03/02/2015 39.69 40.79 36.3101 39.89 375,130
02/27/2015 40.82 41.3 39.91 40.63 186,716
02/26/2015 40.52 41.11 39.33 41 163,510
02/25/2015 39.33 41.18 39.16 40.65 132,833
02/24/2015 40.65 41.14 38.62 39.51 113,558
02/23/2015 39.9 41.61 39.67 40.48 152,625
02/20/2015 40.61 40.61 39.1601 39.98 203,338
02/19/2015 38.5 40.99 38.5 40.52 265,829
02/18/2015 38.32 38.63 37.23 38.5 122,922
02/17/2015 38.17 38.515 37.83 38.48 192,272
02/13/2015 38.15 38.23 37.05 38.02 83,511
02/12/2015 39 39 37.14 37.95 232,379
02/11/2015 37.72 39.5 37.72 39.2 167,608
02/10/2015 36.94 37.85 36.47 37.67 226,641
02/09/2015 37.27 37.55 36.02 36.57 198,374
02/06/2015 37.74 38.79 36.77 37.08 239,371
02/05/2015 37.55 38.25 37.01 37.64 278,868
02/04/2015 37.11 38.58 35.7 37.31 189,979
02/03/2015 38.97 39.11 36.65 37.49 277,562
02/02/2015 40.12 40.79 37.71 38.61 236,862
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?