XLRN - Acceleron Pharma Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201946.0946.5543.3243.5743.57288,200
Aug 22, 201947.3447.3445.4146.2046.20222,800
Aug 21, 201946.3047.3745.7147.3347.33203,500
Aug 20, 201946.3946.5745.6945.7645.76287,700
Aug 19, 201946.6746.8445.6946.5146.51230,300
Aug 16, 201945.6646.3545.6246.0046.00264,000
Aug 15, 201945.4145.8244.7545.0245.02135,900
Aug 14, 201945.0746.1944.4145.3645.36273,600
Aug 13, 201944.2046.0443.6945.9945.99228,600
Aug 12, 201944.3345.0443.9544.3244.32246,100
Aug 09, 201944.4145.1643.7244.4644.46267,000
Aug 08, 201943.1544.7542.9044.5844.58293,900
Aug 07, 201941.3642.9641.2642.8042.80216,900
Aug 06, 201941.9043.4040.1742.0942.09390,500
Aug 05, 201943.2443.5740.9641.4941.49452,100
Aug 02, 201943.5044.1842.7044.0444.04463,000
Aug 01, 201943.8545.1943.4043.8743.87373,500
Jul 31, 201943.5045.0542.8343.6643.66442,300
Jul 30, 201942.7443.4142.2843.2943.29216,300
Jul 29, 201943.2443.2441.5642.9542.95204,400
Jul 26, 201941.1043.2641.0043.2243.22371,300
Jul 25, 201942.4942.4940.8940.9640.96241,000
Jul 24, 201941.8842.6541.3642.4842.48192,700
Jul 23, 201942.1842.4041.5442.0342.03166,200
Jul 22, 201942.2442.7441.6642.0042.00174,300
Jul 19, 201942.7143.3740.8242.3342.33309,200
Jul 18, 201941.6442.9641.6442.8942.89175,100
Jul 17, 201940.9641.9140.6641.7441.74242,600
Jul 16, 201941.1041.7040.4441.0041.00199,600
Jul 15, 201941.0341.0640.0740.9740.97229,400
Jul 12, 201940.4941.2040.2240.8640.86221,800
Jul 11, 201941.5841.5839.8640.5640.56252,900
Jul 10, 201941.6342.0040.5041.4941.49226,400
Jul 09, 201940.4842.1940.3341.5541.55490,200
Jul 08, 201941.6941.6940.1540.7140.71377,800
Jul 05, 201942.3643.1441.6141.8241.82297,100
Jul 03, 201942.4642.6841.6742.6042.60203,000
Jul 02, 201942.3142.4741.3842.2542.25244,700
Jul 01, 201941.5942.3441.4142.2342.23302,100
Jun 28, 201940.9242.0040.8641.0841.08776,400
Jun 27, 201939.2141.4039.2140.9240.92351,000
Jun 26, 201939.5139.7338.8639.0239.02378,600
Jun 25, 201940.2440.8439.5239.6039.60174,200
Jun 24, 201940.6740.7539.7440.1440.14312,600
Jun 21, 201940.7340.7339.2440.1840.18932,700
Jun 20, 201941.1241.3040.2840.8540.85239,100
Jun 19, 201940.6041.4739.6639.9239.92210,900
Jun 18, 201939.1441.2239.1240.6240.62724,900
Jun 17, 201938.0039.0037.6838.3638.36508,000
Jun 14, 201938.1138.5637.6137.6337.63178,500
Jun 13, 201938.7738.7737.7638.2138.21281,800
Jun 12, 201937.5638.7137.5138.7038.70359,400
Jun 11, 201938.5438.6337.0137.5237.52409,000
Jun 10, 201940.0040.3938.0038.0538.05452,000
Jun 07, 201939.1139.8438.7639.6839.68317,200
Jun 06, 201940.2240.8438.6438.7538.75315,200
Jun 05, 201941.2541.2540.3540.3740.37192,000
Jun 04, 201940.0941.1039.5341.0441.04339,600
Jun 03, 201939.9140.0739.2439.6939.69313,400
May 31, 201940.3940.9239.8339.8939.89210,200
May 30, 201941.6341.8340.3840.6940.69206,100
May 29, 201941.6141.9040.8741.3341.33234,400
May 28, 201942.1442.4541.8342.0442.04238,200
May 24, 201941.9242.6441.6042.0642.06219,000
May 23, 201942.9042.9041.2841.5741.57464,500
May 22, 201942.7543.3641.7443.2543.25270,700
May 21, 201941.2843.0041.1942.9042.90268,600
May 20, 201941.3741.7640.9141.0141.01276,600
May 17, 201941.4942.6441.4941.7641.76214,600
May 16, 201942.3143.1041.6741.9241.92263,900
May 15, 201941.9042.3141.5642.1142.11256,800
May 14, 201940.9642.2440.4442.0442.04286,000
May 13, 201940.1541.2040.1540.6540.65566,000
May 10, 201940.7741.7740.2241.4841.48309,600
May 09, 201940.7541.9040.3841.5141.51238,200
May 08, 201940.3941.8839.8941.0441.04199,900
May 07, 201941.3841.8339.8840.4240.42233,200
May 06, 201940.5041.9440.2641.7741.77202,100
May 03, 201939.5041.5139.5041.4941.49273,300
May 02, 201939.8840.5139.5040.4940.49176,100
May 01, 201940.8040.9939.9439.9839.98260,100
Apr 30, 201941.3041.8940.2640.7340.73337,100
Apr 29, 201941.6442.0841.2841.3241.32125,100
Apr 26, 201941.1641.7440.8641.7341.73120,300
Apr 25, 201940.3141.3039.9941.1541.15120,200
Apr 24, 201941.5041.7540.5240.5440.54214,500
Apr 23, 201939.9441.9639.2441.5541.55490,000
Apr 22, 201940.8240.8239.2640.0640.06298,700
Apr 18, 201940.3740.8538.6539.6939.69401,300
Apr 17, 201942.8443.4440.2140.4740.47535,600
Apr 16, 201942.7943.6042.3842.7742.77236,300
Apr 15, 201942.8243.2642.2342.5042.50279,500
Apr 12, 201943.6643.8242.3742.6942.69334,300
Apr 11, 201944.8344.8343.4043.4243.42322,700
Apr 10, 201943.7745.3043.7744.7444.74436,900
Apr 09, 201945.4645.7843.5743.7643.76389,600
Apr 08, 201946.7047.2445.1945.6745.67295,600
Apr 05, 201946.3347.1746.1546.9246.92303,900
Apr 04, 201946.9647.3545.7246.2646.26182,800
Apr 03, 201947.4847.6746.4246.9346.93242,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...