XLRN - Acceleron Pharma Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201737.5937.5936.2036.5736.57433,600
Oct 19, 201738.9739.2336.7537.3137.31614,700
Oct 18, 201739.0639.3338.8639.2039.20193,300
Oct 17, 201738.8039.0937.9639.0339.03173,600
Oct 16, 201739.0439.8737.6738.0138.01207,400
Oct 13, 201738.8239.5138.7738.8338.83190,300
Oct 12, 201739.0839.2138.5838.8838.88358,500
Oct 11, 201739.6239.7438.6738.7638.76269,700
Oct 10, 201738.8239.6838.5939.4939.49202,000
Oct 09, 201738.3238.9738.2238.7838.78305,000
Oct 06, 201738.4339.0437.5338.1538.15771,200
Oct 05, 201738.6538.7237.6938.4338.43279,100
Oct 04, 201737.6938.5337.4938.3038.30239,700
Oct 03, 201737.8238.0437.3037.8837.88539,700
Oct 02, 201737.4537.9536.8837.8137.811,050,200
Sep 29, 201735.7537.5335.4337.3237.32756,900
Sep 28, 201735.4135.9134.7735.7935.79437,000
Sep 27, 201735.2236.1035.2235.2835.28457,000
Sep 26, 201735.2935.6534.9135.1035.10389,000
Sep 25, 201734.6035.3134.4334.9234.92526,100
Sep 22, 201735.0035.4634.3634.8334.83961,300
Sep 21, 201736.7536.7534.7535.0535.054,168,400
Sep 20, 201738.9239.6637.6437.7337.73617,500
Sep 19, 201739.7940.3538.5438.9738.97326,700
Sep 18, 201740.0140.3539.0339.3839.38351,700
Sep 15, 201739.6840.0038.4939.9139.91528,700
Sep 14, 201739.8440.2539.5539.9039.90494,300
Sep 13, 201738.3439.9738.0239.7439.74480,200
Sep 12, 201739.7540.0037.7638.0938.09688,800
Sep 11, 201738.5938.5937.4537.7737.77204,500
Sep 08, 201738.3838.9737.7137.9437.94144,800
Sep 07, 201738.1638.7737.6838.4538.45167,100
Sep 06, 201738.7039.1237.1138.1438.14267,100
Sep 05, 201738.4838.7637.6838.3138.31235,500
Sep 01, 201738.7639.1537.7338.6938.69329,300
Aug 31, 201737.0139.0936.7038.7638.76487,500
Aug 30, 201736.5237.1736.3936.7536.75392,300
Aug 29, 201735.6836.9035.6836.5136.51206,800
Aug 28, 201735.4036.9135.0136.2736.27266,900
Aug 25, 201735.6735.6734.6634.7534.75156,500
Aug 24, 201734.4135.7534.2535.7235.72222,800
Aug 23, 201733.5334.4133.1434.2934.29118,400
Aug 22, 201733.0433.9632.4633.9333.93303,700
Aug 21, 201733.1733.4932.4632.7332.73608,400
Aug 18, 201734.1134.5632.8033.1333.13568,100
Aug 17, 201734.5634.9334.4034.4434.44362,000
Aug 16, 201735.0835.5734.7734.8434.84275,400
Aug 15, 201734.8735.2834.5134.8434.84267,400
Aug 14, 201734.4335.2534.1434.7434.74268,600
Aug 11, 201733.5534.3233.2634.1034.10406,800
Aug 10, 201735.2035.4631.8033.0733.07454,000
Aug 09, 201734.2937.9634.2935.6635.66539,700
Aug 08, 201735.4035.8734.0134.5534.55485,000
Aug 07, 201735.8336.1634.8535.3935.39294,500
Aug 04, 201732.2436.0032.2435.6935.69515,700
Aug 03, 201733.0533.8932.5033.2233.22288,400
Aug 02, 201732.1933.2431.7733.0733.07225,800
Aug 01, 201732.3632.6931.6532.2232.22289,000
Jul 31, 201732.0032.8931.8732.1532.15190,700
Jul 28, 201731.3832.4131.2832.0832.08180,600
Jul 27, 201732.3132.4830.7831.4831.48497,900
Jul 26, 201732.3832.4931.0132.1232.12143,700
Jul 25, 201732.8932.8931.9832.2232.22219,000
Jul 24, 201731.4632.5731.1332.5732.57150,100
Jul 21, 201731.0031.6230.7431.4531.45144,800
Jul 20, 201731.0031.6230.6230.6930.69267,100
Jul 19, 201731.3631.8729.5730.9130.91622,800
Jul 18, 201731.4031.6930.6531.0131.01128,900
Jul 17, 201731.8632.7131.2831.5031.50198,800
Jul 14, 201731.6532.3531.5331.9231.92143,200
Jul 13, 201731.5832.1630.4431.7531.75269,900
Jul 12, 201733.5933.5931.3831.4231.42411,200
Jul 11, 201732.7333.8732.2633.2333.23313,000
Jul 10, 201732.6132.8732.0732.6032.60232,700
Jul 07, 201731.7333.0231.3732.6732.67175,900
Jul 06, 201731.6532.0531.0531.5431.54252,000
Jul 05, 201731.4832.6231.2932.0632.06396,300
Jul 03, 201730.6831.6330.4031.5831.58174,100
Jun 30, 201730.9530.9830.1030.3930.39200,100
Jun 29, 201731.4931.4929.9530.8730.87295,800
Jun 28, 201730.1131.6829.3531.5031.50404,400
Jun 27, 201731.2331.4929.5829.6429.64381,200
Jun 26, 201734.5134.5430.8531.0131.01611,800
Jun 23, 201733.7034.4332.6034.1034.10906,500
Jun 22, 201732.6334.9132.4533.9533.95631,700
Jun 21, 201731.5132.4530.9432.4332.43605,700
Jun 20, 201730.3932.4230.1331.3331.33346,000
Jun 19, 201730.0230.8229.7730.3130.31353,400
Jun 16, 201728.7929.9728.5029.6929.69300,800
Jun 15, 201729.7530.4028.6529.1129.11275,800
Jun 14, 201729.3130.5728.5930.0530.05305,500
Jun 13, 201727.0530.4226.8829.6429.64974,300
Jun 12, 201728.9129.1028.0028.2328.23270,300
Jun 09, 201729.5230.2028.5329.0429.04301,900
Jun 08, 201728.9029.6428.8429.4229.42176,100
Jun 07, 201728.4529.2228.2628.8628.86189,500
Jun 06, 201728.2829.1427.8428.5228.52331,100
Jun 05, 201728.9829.0728.0528.3328.33325,000
Jun 02, 201727.5828.9127.5428.8228.82539,800
Jun 01, 201725.6028.1025.3827.5527.55515,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...