XLRN - Acceleron Pharma Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201841.7243.2740.1842.5542.55359,372
Feb 16, 201842.3442.7541.7041.9741.97151,400
Feb 15, 201842.0943.0641.2042.4742.47276,500
Feb 14, 201841.1542.1440.6341.5941.59311,900
Feb 13, 201840.6242.2040.1041.4741.47304,000
Feb 12, 201839.3841.3637.1540.9840.98269,600
Feb 09, 201839.6640.0737.0239.2339.23298,400
Feb 08, 201842.3442.3738.8938.9738.97339,400
Feb 07, 201840.9542.4440.9241.8741.87290,300
Feb 06, 201837.8141.4237.3341.1741.17508,800
Feb 05, 201840.3841.2938.5538.9238.92426,000
Feb 02, 201841.1642.0040.6240.8140.81205,300
Feb 01, 201841.4342.8140.5941.7141.71339,600
Jan 31, 201843.3443.6141.4941.5141.51227,300
Jan 30, 201843.1144.4342.6943.2243.22227,000
Jan 29, 201844.0344.8843.9544.2044.20282,500
Jan 26, 201843.9144.1243.4243.9743.97176,900
Jan 25, 201843.7544.7342.9643.8243.82309,500
Jan 24, 201844.5744.5742.2743.0343.03303,100
Jan 23, 201844.6345.1343.7944.5044.50453,700
Jan 22, 201843.0645.0642.6144.5044.50355,600
Jan 19, 201842.2943.4141.5643.0443.04197,400
Jan 18, 201845.1745.1742.2542.3542.35273,900
Jan 17, 201845.9446.9344.7244.9944.99378,500
Jan 16, 201845.1546.5544.9345.0245.02350,200
Jan 12, 201843.8045.5243.3545.1245.12666,800
Jan 11, 201844.0144.6543.6543.9143.91257,800
Jan 10, 201843.2744.0842.6644.0144.01274,300
Jan 09, 201842.4844.1241.8443.8043.80486,600
Jan 08, 201842.2842.4140.5742.0242.02487,000
Jan 05, 201843.0043.0941.6842.1142.11231,500
Jan 04, 201844.6544.6542.7242.9442.94332,400
Jan 03, 201842.4544.8040.8544.4044.40257,300
Jan 02, 201842.8543.0141.9542.6642.66236,500
Dec 29, 201743.4443.6842.3842.4442.44197,300
Dec 28, 201743.2343.4942.4243.2943.29175,600
Dec 27, 201742.6943.3742.0443.1543.15217,800
Dec 26, 201742.1943.1941.4742.7842.78364,500
Dec 22, 201741.5342.3540.7842.1942.19322,100
Dec 21, 201738.4342.8138.1841.6841.68621,900
Dec 20, 201737.7538.3437.1738.2438.24280,200
Dec 19, 201737.2237.7536.5637.0637.06332,200
Dec 18, 201736.0137.4335.8437.2937.29210,300
Dec 15, 201736.1036.1035.3935.9235.921,100,600
Dec 14, 201737.6038.0435.5936.0036.00278,900
Dec 13, 201736.4338.0436.4337.6537.65316,600
Dec 12, 201735.9236.7935.6636.4036.40363,200
Dec 11, 201736.1636.9635.4735.9235.92306,700
Dec 08, 201735.3535.7835.2035.6835.68202,900
Dec 07, 201735.4535.7834.6735.1035.10338,400
Dec 06, 201734.8635.9934.4135.8535.85263,900
Dec 05, 201734.8335.9934.8335.1235.12233,800
Dec 04, 201735.9636.3934.5034.8134.81344,600
Dec 01, 201736.4836.5034.7835.5435.54239,500
Nov 30, 201735.0536.8134.7836.4936.49310,700
Nov 29, 201736.1736.7834.8334.8934.89215,100
Nov 28, 201736.9636.9635.5836.1236.12214,700
Nov 27, 201737.3037.6136.6536.6736.67160,500
Nov 24, 201736.7937.5236.2137.1837.1882,400
Nov 22, 201737.0537.6836.4736.4936.49198,000
Nov 21, 201737.8938.0136.8136.9036.90163,400
Nov 20, 201738.8438.8436.6937.4437.44223,700
Nov 17, 201736.7038.8536.7038.7138.71284,800
Nov 16, 201735.3437.0034.5636.9736.97329,100
Nov 15, 201734.0535.9634.0535.3435.34368,100
Nov 14, 201735.0735.6633.3734.1234.12287,400
Nov 13, 201734.6335.5734.6335.0235.02199,000
Nov 10, 201735.0835.4534.7435.0935.09223,500
Nov 09, 201735.7236.0634.9235.1435.14187,900
Nov 08, 201735.3336.6235.3335.9535.95261,100
Nov 07, 201738.0038.6534.4935.2335.23466,800
Nov 06, 201737.2837.9537.2737.3337.33188,800
Nov 03, 201736.9637.7636.7337.0437.04377,000
Nov 02, 201737.6938.5236.9337.0337.03221,500
Nov 01, 201739.4039.4237.5637.8337.83211,700
Oct 31, 201738.4039.2037.9139.0039.00247,100
Oct 30, 201738.0939.6137.3238.3338.33266,300
Oct 27, 201736.9938.2936.3838.1238.12377,400
Oct 26, 201736.6737.3736.0136.7736.77503,500
Oct 25, 201736.6237.0936.2436.8336.83340,700
Oct 24, 201736.5837.4436.4936.8536.85285,800
Oct 23, 201736.5737.0035.7936.4736.47502,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...