XLRN

Acceleron Pharma Inc. Historical Stock Prices

$27.45
*  
0.75
2.66%
Get XLRN Alerts
*Delayed - data as of Aug. 28, 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 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  28  28.11  27.35  27.45 117,418
08/27/2014 28.49 28.75 28.05 28.2 137,122
08/26/2014 28.89 29.16 28.38 28.55 89,613
08/25/2014 28 28.93 27.5 28.72 95,325
08/22/2014 26.04 27.62 26.04 27.5 99,579
08/21/2014 27.74 27.98 26.01 26.16 121,180
08/20/2014 28.58 28.58 27.63 27.71 90,192
08/19/2014 29.39 29.39 28.52 28.62 75,625
08/18/2014 30 30 29.09 29.48 147,375
08/15/2014 30.14 30.18 28.7822 29.81 140,234
08/14/2014 30 30.589 29.23 29.96 321,179
08/13/2014 28.63 29.58 28.01 29.37 198,589
08/12/2014 29.29 29.29 27.25 28.43 275,322
08/11/2014 29.95 30.08 29.32 29.91 121,066
08/08/2014 28.96 30 28.17 29.92 103,998
08/07/2014 29.56 29.63 28.3 28.9 115,062
08/06/2014 29.38 30.17 29.35 29.48 209,128
08/05/2014 29.63 30.59 29.21 29.69 229,988
08/04/2014 29.55 30.07 28.98 29.87 160,070
08/01/2014 29.62 30.24 28.69 29.37 136,656
07/31/2014 30.22 30.95 29.26 29.62 204,189
07/30/2014 29.11 30.71 29.11 30.66 143,735
07/29/2014 28.63 29.208 28.452 28.91 121,725
07/28/2014 28.16 28.95 27.86 28.75 145,170
07/25/2014 27.61 28.85 27.61 28.13 159,719
07/24/2014 27.8 28.5 27.425 27.9 186,701
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
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?