U.S. markets open in 6 hours 32 minutes

Acceleron Pharma Inc. (XLRN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
116.77-3.24 (-2.70%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2020119.70119.70116.29116.77116.77220,600
Dec 01, 2020118.91122.09117.42120.01120.01358,300
Nov 30, 2020118.69119.74115.55118.07118.07412,400
Nov 27, 2020114.47117.75113.79117.75117.75255,000
Nov 25, 2020114.73116.99112.71113.75113.75145,400
Nov 24, 2020114.71115.12111.29114.09114.09154,400
Nov 23, 2020113.58114.99110.72113.56113.56149,800
Nov 20, 2020110.49114.83108.82113.54113.54275,500
Nov 19, 2020109.52111.63107.90110.92110.92171,900
Nov 18, 2020113.17114.82109.04109.26109.26224,900
Nov 17, 2020115.77115.82111.50113.85113.85300,500
Nov 16, 2020114.99117.35113.62115.63115.63252,500
Nov 13, 2020118.34119.67113.88114.03114.03260,300
Nov 12, 2020120.22122.99116.50118.36118.36373,900
Nov 11, 2020116.60120.11115.63119.77119.77258,200
Nov 10, 2020114.10116.82110.53115.00115.00366,500
Nov 09, 2020113.69115.57109.30114.32114.32285,900
Nov 06, 2020112.77115.70107.99113.44113.44458,500
Nov 05, 2020112.86114.29107.35109.49109.49240,600
Nov 04, 2020107.11112.60105.49110.88110.88350,400
Nov 03, 2020102.27104.74100.84104.00104.00212,500
Nov 02, 2020104.79105.2899.98102.36102.36352,200
Oct 30, 2020106.43106.43103.13104.58104.58226,700
Oct 29, 2020106.82107.90103.00106.89106.89208,700
Oct 28, 2020107.00107.39103.93106.17106.17187,900
Oct 27, 2020109.41110.34107.16108.45108.45183,100
Oct 26, 2020107.62110.33106.31108.41108.41166,800
Oct 23, 2020109.57111.01107.01109.34109.34155,000
Oct 22, 2020106.77111.51106.77109.38109.38325,200
Oct 21, 2020112.42113.32106.47106.73106.73477,800
Oct 20, 2020115.24116.01110.46112.07112.07410,600
Oct 19, 2020116.92117.71114.75115.21115.21259,400
Oct 16, 2020117.97119.93116.42116.81116.81202,700
Oct 15, 2020116.85117.74114.77116.74116.74274,400
Oct 14, 2020122.75123.83117.23117.79117.79365,500
Oct 13, 2020119.69124.01117.22122.18122.18324,900
Oct 12, 2020119.99120.81117.27119.16119.16214,200
Oct 09, 2020114.72119.83114.31118.98118.98288,900
Oct 08, 2020113.30114.72112.62114.19114.19184,000
Oct 07, 2020110.32113.53109.06112.82112.82161,900
Oct 06, 2020110.41112.09108.69109.45109.45430,000
Oct 05, 2020107.61110.69106.47110.11110.11372,200
Oct 02, 2020113.24113.87105.75106.48106.48367,300
Oct 01, 2020113.60114.71110.82114.53114.53380,000
Sep 30, 2020113.73114.87111.52112.53112.53403,300
Sep 29, 2020109.15113.71108.17113.11113.11442,400
Sep 28, 2020109.08109.46107.12108.99108.99238,000
Sep 25, 2020105.76108.24104.13108.14108.14258,800
Sep 24, 2020109.82110.17103.80105.03105.03544,300
Sep 23, 2020109.91112.89108.48111.07111.07424,800
Sep 22, 2020107.81109.95105.76109.40109.40350,400
Sep 21, 2020105.77107.39103.39107.14107.14491,500
Sep 18, 2020105.52106.80102.86106.56106.56711,300
Sep 17, 2020100.19104.6099.35104.23104.23468,500
Sep 16, 2020100.36102.83100.36101.22101.22360,000
Sep 15, 202099.73102.7798.71101.88101.88513,500
Sep 14, 202091.7099.9591.7099.0099.00906,000
Sep 11, 202089.6291.4789.3690.3990.39300,100
Sep 10, 202091.2292.9889.0789.1389.13427,700
Sep 09, 202090.4092.0590.1291.4491.44214,300
Sep 08, 202088.8090.6088.1089.3889.38457,800
Sep 04, 202089.0091.6485.5890.3490.34325,100
Sep 03, 202092.6793.0088.3689.5689.56367,800
Sep 02, 202093.3094.7192.6993.2993.29306,700
Sep 01, 202098.4598.5493.1393.3093.30277,600
Aug 31, 202096.4597.7694.9497.4797.47242,000
Aug 28, 202095.1296.0194.3795.7095.70304,300
Aug 27, 202092.8495.1991.6794.7194.71552,400
Aug 26, 202092.2793.3791.3992.3292.32626,800
Aug 25, 202090.2593.7389.5992.4892.48503,600
Aug 24, 202093.8193.9988.9589.6089.60521,500
Aug 21, 202093.0194.8993.0193.3893.38344,000
Aug 20, 202092.8794.0890.7093.2193.21343,000
Aug 19, 202093.5195.0192.7393.1293.12233,500
Aug 18, 202094.6494.8392.3094.0394.03408,900
Aug 17, 202092.2195.5091.3594.1394.13720,100
Aug 14, 202093.1793.4791.0891.5091.50251,400
Aug 13, 202092.6793.9492.0092.8592.85193,100
Aug 12, 202093.4694.0991.4592.2092.20353,000
Aug 11, 202093.0694.8591.0592.8892.88784,800
Aug 10, 202099.02100.5595.2195.6295.62636,800
Aug 07, 2020100.35104.9297.4699.1299.12995,700
Aug 06, 2020107.43108.06105.02106.46106.46429,100
Aug 05, 2020106.26108.65105.48106.55106.55426,500
Aug 04, 2020104.83106.50103.49106.18106.18514,000
Aug 03, 202099.57106.3399.57105.30105.301,133,900
Jul 31, 2020100.67101.5797.5299.1799.17443,700
Jul 30, 202099.47102.3999.40100.81100.81311,300
Jul 29, 2020104.72106.1299.93100.56100.56507,800
Jul 28, 2020106.47109.42104.69105.04105.04401,500
Jul 27, 2020106.41106.74104.04106.18106.18308,000
Jul 24, 2020110.62110.62104.24106.15106.15633,600
Jul 23, 2020106.45110.75105.97110.25110.251,785,200
Jul 22, 2020104.49106.00102.75105.65105.65386,900
Jul 21, 2020103.36105.78101.88104.76104.76822,700
Jul 20, 2020102.60104.07100.66102.97102.97495,400
Jul 17, 202097.96100.9896.2599.4399.43909,100
Jul 16, 202098.46100.7196.6197.7997.791,743,100
Jul 15, 202098.65101.4898.1199.2099.20462,400
Jul 14, 202096.5398.7194.3098.3898.38598,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...