XLRN

Historical Stock Prices

$39.05
*  
1.43
3.53%
Get XLRN Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 40.42 40.42 37.45 39.05 1,211,509
12/18/2014 40.35 41 39.39 40.48 301,396
12/17/2014 37.78 39.76 37.75 39.73 231,227
12/16/2014 38 39.15 37.57 37.63 346,354
12/15/2014 42.38 42.38 37.18 38 515,773
12/12/2014 40.91 42.21 40.02 41.77 503,856
12/11/2014 41.2 42.95 39.95 41.48 953,437
12/10/2014 44.89 44.9 42.35 43.46 438,704
12/09/2014 40.74 44.25 39 43.34 1,148,771
12/08/2014 38.23 48.5 38.23 42.67 1,267,217
12/05/2014 37.19 38.4 36.68 37.56 395,979
12/04/2014 35.56 37.27 34.19 37.01 268,956
12/03/2014 35.54 37.54 35.35 35.75 179,707
12/02/2014 35.16 37.92 33.77 35.57 222,331
12/01/2014 38.48 38.499 34.47 34.96 254,146
11/28/2014 38.2 39.13 38.01 38.74 222,622
11/26/2014 35.85 38.8 35.655 38.4 200,961
11/25/2014 36.53 36.94 34.425 35.95 176,206
11/24/2014 34.81 36.786 34.81 36.25 145,928
11/21/2014 34.83 35.47 33.65 34.83 176,059
11/20/2014 32.01 35.12 31.46 34.28 226,315
11/19/2014 33.33 33.49 32 32.17 183,370
11/18/2014 33.29 34.77 33.07 33.33 145,037
11/17/2014 32.51 33.42 31.87 33.2 177,258
11/14/2014 35.25 35.25 32.852 33.5 255,027
11/13/2014 33.7 38.26 33.235 35.31 697,579
11/12/2014 33.35 34.17 32.02 33.79 252,054
11/11/2014 32.09 34.078 31.01 33.72 187,811
11/10/2014 30.03 32.33 29.8223 32.26 136,085
11/07/2014 34.38 34.38 29.6 30.19 302,678
11/06/2014 33.12 34.29 32.75 34.14 105,301
11/05/2014 34.43 34.955 32.96 33.22 126,194
11/04/2014 34.1 34.84 33.65 34.54 134,046
11/03/2014 36.97 37.25 33 34.15 348,241
10/31/2014 39.11 40.4787 36.37 36.98 327,358
10/30/2014 34.71 38.48 34.71 38.24 213,807
10/29/2014 35.91 36.221 34.71 34.74 185,951
10/28/2014 34.98 36.58 34.65 35.83 206,703
10/27/2014 33.86 35 33.26 34.8 189,636
10/24/2014 32.17 34.75 31.75 34.24 285,298
10/23/2014 29.82 32.04 29.05 32.03 352,030
10/22/2014 29.1 29.45 28.91 29.04 103,884
10/21/2014 29.49 29.49 28.85 29.13 116,177
10/20/2014 28.83 29.34 28.52 29.16 123,605
10/17/2014 29.53 29.53 28.48 28.99 231,081
10/16/2014 28.58 29.37 27.88 29.05 199,507
10/15/2014 28.8 29.17 27.64 29.14 561,033
10/14/2014 29.87 29.87 28.81 29.09 347,285
10/13/2014 29.63 30.39 29 29.57 142,107
10/10/2014 29 30.02 28.525 29.55 169,439
10/09/2014 30.19 30.55 28.93 29 179,844
10/08/2014 29.17 30.6 28.89 30.27 177,154
10/07/2014 29.3 30.09 28.86 29.26 152,690
10/06/2014 31.15 31.72 29.29 29.4 145,349
10/03/2014 30.93 31.36 30.29 31.08 185,809
10/02/2014 29.82 30.82 29.76 30.47 377,811
10/01/2014 30.33 30.9 29.07 29.59 344,238
09/30/2014 29.52 30.73 28.63 30.24 490,010
09/29/2014 28.32 29.84 27.38 29.74 223,399
09/26/2014 28.7 29.28 27.53 28.74 171,395
09/25/2014 28.53 29.44 28.15 28.67 211,777
09/24/2014 28.03 29.05 26.94 28.68 284,233
09/23/2014 24.5 28.6 24.0001 28.12 479,025
09/22/2014 24.19 25.04 23.87 24.92 113,049
09/19/2014 24.83 25.28 23.79 24.21 248,079
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?