XLRN

Acceleron Pharma Inc. Historical Stock Prices

$27.86
*  
1.13
4.23%
Get XLRN Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading XLRN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  26.83  28  26.55  27.86 175,937
07/23/2014 26.83 28 26.55 27.86 175,937
07/22/2014 27.13 27.34 26.47 26.73 153,310
07/21/2014 26.48 27.14 25.94 27.07 135,696
07/18/2014 25.5 26.83 25.48 26.75 174,061
07/17/2014 27.59 27.71 25.25 25.54 228,091
07/16/2014 27.44 28.07 27.17 27.78 151,721
07/15/2014 28.44 28.56 26.98 27.36 314,162
07/14/2014 30.54 30.54 28.26 28.37 141,652
07/11/2014 30.27 30.89 30.01 30.3 81,551
07/10/2014 29.4 30.5199 29.33 30.4 102,472
07/09/2014 29.04 30.43 28.0201 30.21 166,640
07/08/2014 31.3 31.41 28.88 29.04 224,333
07/07/2014 33.26 33.26 31.06 31.34 174,269
07/03/2014 34 34 33.05 33.28 90,910
07/02/2014 33.93 35 33.6939 34 238,624
07/01/2014 34.05 34.52 33.538 34.05 332,865
06/30/2014 34.22 34.88 33.33 33.97 325,935
06/27/2014 34.59 35.1 34.41 34.47 1,485,639
06/26/2014 34.79 35.1 34.36 34.78 178,429
06/25/2014 33.35 35 33.03 34.67 173,607
06/24/2014 34.47 35.32 33.37 33.5 189,861
06/23/2014 34.7 35.915 34.4828 34.61 243,394
06/20/2014 34.52 35.15 33.87 34.77 425,128
06/19/2014 34.86 34.97 33.71 34.34 173,785
06/18/2014 34.13 34.85 34 34.58 280,474
06/17/2014 32.74 34.36 31.89 34.1 360,209
06/16/2014 34.08 34.2293 31.75 32.88 440,419
06/13/2014 34.16 34.63 33.01 33.88 289,137
06/12/2014 32.43 34.54 31.92 34.24 383,428
06/11/2014 33.45 33.885 32.15 32.65 273,613
06/10/2014 32.17 34.07 31.79 33.7 403,288
06/09/2014 30.67 32.4 30.44 32.2 766,151
06/06/2014 30.4 31.07 30.21 30.72 282,633
06/05/2014 30.12 30.9525 29.93 30.23 498,385
06/04/2014 29.83 30.23 29.61 29.94 184,964
06/03/2014 29.49 30.1 29.1 30 335,933
06/02/2014 29.61 30.13 29.02 30 232,834
05/30/2014 30.34 30.47 29.02 29.68 337,148
05/29/2014 31.2 31.55 29.96 30.21 350,586
05/28/2014 31 31.24 30.65 30.94 478,746
05/27/2014 30.76 31.26 30.28 31 192,635
05/23/2014 30.64 31.53 30.06 30.66 120,234
05/22/2014 29.61 31.96 28.59 31.23 523,114
05/21/2014 31.78 32.75 28.53 29.43 373,669
05/20/2014 31.51 32.912 31.43 31.76 327,329
05/19/2014 31.68 32.645 31 31.52 379,390
05/16/2014 31.77 32.37 31.27 31.98 425,733
05/15/2014 32.32 32.4 30.95 31.56 377,096
05/14/2014 32.73 33.3436 31.53 31.75 295,433
05/13/2014 32.72 34.99 32.18 32.74 209,248
05/12/2014 31.78 33.165 31.71 32.65 277,498
05/09/2014 31.93 32.7 31 31.87 370,899
05/08/2014 32.01 33.05 31.46 32.1 194,743
05/07/2014 31.72 33.2 30.37 32.69 445,575
05/06/2014 33.28 33.65 31.12 31.17 183,284
05/05/2014 33.25 35.37 32.64 33.37 263,744
05/02/2014 34.13 34.31 33.09 33.7 192,348
05/01/2014 34.03 34.49 32.56 34.16 136,366
04/30/2014 33.46 34.48 32.6 34.35 201,268
04/29/2014 32.5 33.86 32.08 33.7 178,599
04/28/2014 32.74 32.74 30.8 32.42 340,898
04/25/2014 32.38 32.62 30.72 32.5 284,438
04/24/2014 33.63 35.19 30.005 31.85 1,931,834
04/23/2014 35 35.26 33.06 33.42 206,728
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?