Acceleron Pharma Inc (XLRN) Historical Stock Data
178.75 ↑0.00 (0.00%)
As of November 19, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, XLRN is down -0.18% a day on average. There have been 10 days where Acceleron Pharma Inc closed green and 20 days where XLRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 179.85 | 178.75 | ↓$1.10 (-0.61%) | 177.20 | 179.85 | 7.61M |
| 2021-11-18 | 179.71 | 179.68 | ↓$0.03 (-0.02%) | 179.66 | 179.77 | 1.02M |
| 2021-11-17 | 179.90 | 179.68 | ↓$0.22 (-0.12%) | 179.52 | 179.94 | 6.01M |
| 2021-11-16 | 173.31 | 173.98 | ↑$0.67 (0.39%) | 173.17 | 174.50 | 835.72K |
| 2021-11-15 | 173.50 | 173.50 | ↑$0.00 (0.00%) | 173.43 | 174.62 | 496.50K |
| 2021-11-12 | 173.30 | 173.11 | ↓$0.19 (-0.11%) | 172.85 | 173.93 | 834.27K |
| 2021-11-11 | 173.33 | 173.30 | ↓$0.03 (-0.02%) | 173.15 | 173.80 | 456.87K |
| 2021-11-10 | 174.25 | 173.00 | ↓$1.25 (-0.72%) | 172.90 | 174.46 | 1.41M |
| 2021-11-09 | 174.52 | 173.99 | ↓$0.53 (-0.30%) | 173.87 | 174.75 | 425.62K |
| 2021-11-08 | 173.50 | 173.71 | ↑$0.21 (0.12%) | 173.49 | 174.49 | 361.33K |
| 2021-11-05 | 174.02 | 173.38 | ↓$0.64 (-0.37%) | 172.98 | 174.25 | 486.75K |
| 2021-11-04 | 172.83 | 173.73 | ↑$0.90 (0.52%) | 172.83 | 174.35 | 366.63K |
| 2021-11-03 | 172.68 | 173.03 | ↑$0.35 (0.20%) | 172.60 | 173.26 | 656.71K |
| 2021-11-02 | 173.88 | 172.68 | ↓$1.20 (-0.69%) | 172.50 | 173.88 | 0.93M |
| 2021-11-01 | 174.00 | 173.87 | ↓$0.13 (-0.07%) | 173.34 | 174.27 | 689.70K |
| 2021-10-29 | 173.91 | 174.18 | ↑$0.27 (0.16%) | 173.29 | 174.73 | 692.53K |
| 2021-10-28 | 174.35 | 174.24 | ↓$0.11 (-0.06%) | 173.25 | 174.35 | 1.08M |
| 2021-10-27 | 173.78 | 173.80 | ↑$0.02 (0.01%) | 173.30 | 174.51 | 591.96K |
| 2021-10-26 | 173.73 | 173.78 | ↑$0.05 (0.03%) | 173.51 | 174.15 | 244.72K |
| 2021-10-25 | 174.41 | 173.78 | ↓$0.63 (-0.36%) | 173.51 | 174.57 | 285.82K |
| 2021-10-22 | 174.23 | 173.95 | ↓$0.28 (-0.16%) | 173.50 | 174.23 | 165.47K |
| 2021-10-21 | 174.00 | 173.75 | ↓$0.25 (-0.14%) | 173.10 | 174.35 | 614.94K |
| 2021-10-20 | 173.77 | 172.51 | ↓$1.26 (-0.73%) | 172.25 | 174.25 | 493.69K |
| 2021-10-19 | 173.04 | 173.74 | ↑$0.70 (0.40%) | 173.04 | 174.30 | 363.16K |
| 2021-10-18 | 173.25 | 173.00 | ↓$0.25 (-0.14%) | 172.85 | 174.40 | 610.54K |
| 2021-10-15 | 172.93 | 172.94 | ↑$0.01 (0.01%) | 171.91 | 173.55 | 408.43K |
| 2021-10-14 | 173.75 | 172.08 | ↓$1.67 (-0.96%) | 172.02 | 174.69 | 1.12M |
| 2021-10-13 | 173.75 | 172.59 | ↓$1.16 (-0.67%) | 172.25 | 174.30 | 1.07M |
| 2021-10-12 | 175.34 | 173.78 | ↓$1.56 (-0.89%) | 173.28 | 179.49 | 2.48M |
| 2021-10-11 | 175.10 | 174.99 | ↓$0.11 (-0.06%) | 174.50 | 175.89 | 861.49K |
Create an account or log in to view more rows.
$XLRN how long until we take off?
$XLRN here to raid
$XLRN Let’s goooo
$XLRN Waiting waiting waiting — you know for what !!! Announcement!!!
$XLRN Sleep well my bulls
sleep well
$XLRN When in doubt
zoom out. ??
$XLRN lol who sold
$XLRN Bull flag forming?
$XLRN Green by EOD guarentee
$XLRN get ready bears and bulls