Dark

XLRN
Acceleron Pharma Inc.
stock NASDAQ

Inactive

Nov 19, 2021

178.75USD-0.518%(-0.93)7,884,284

Pre-market

0.00USD-100.000%(-179.68)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-19	179.8500	179.8500	177.0600	178.7500	-0.518%	7,884,284	0.000%
2021-11-18	179.7100	179.7800	179.6600	179.6800	0.000%	1,025,355	-0.518%
2021-11-17	179.9000	179.9400	179.5200	179.6800	+3.276%	6,009,272	-0.518%
2021-11-16	173.3100	174.5000	173.1700	173.9800	+0.277%	850,750	+2.742%
2021-11-15	173.5000	174.6500	173.4300	173.5000	+0.225%	496,861	+3.026%
2021-11-12	173.3000	173.9300	172.8500	173.1100	-0.110%	834,441	+3.258%
2021-11-11	173.3300	173.8000	173.1300	173.3000	+0.173%	480,872	+3.145%
2021-11-10	174.2500	174.5000	172.9000	173.0000	-0.569%	1,416,958	+3.324%
2021-11-09	174.5200	174.8900	173.8700	173.9900	+0.161%	426,750	+2.736%
2021-11-08	173.5000	174.5000	173.4850	173.7100	+0.190%	404,101	+2.901%
2021-11-05	174.0200	174.2500	172.9750	173.3800	-0.201%	520,120	+3.097%
2021-11-04	172.8300	174.3500	172.8300	173.7300	+0.405%	376,351	+2.890%
2021-11-03	172.6800	173.2600	172.6000	173.0300	+0.203%	660,281	+3.306%
2021-11-02	173.8800	173.8900	172.5000	172.6800	-0.684%	925,242	+3.515%
2021-11-01	174.0000	174.2648	173.3300	173.8700	-0.178%	759,358	+2.807%
2021-10-29	173.9100	174.7400	173.2600	174.1800	-0.034%	710,273	+2.624%
2021-10-28	174.3500	174.3700	173.2500	174.2400	+0.253%	1,084,378	+2.588%
2021-10-27	173.7800	174.5100	173.3000	173.8000	+0.012%	594,906	+2.848%
2021-10-26	173.7300	174.1500	173.5000	173.7800	0.000%	245,755	+2.860%
2021-10-25	174.4100	174.5700	173.5100	173.7800	-0.098%	335,704	+2.860%
2021-10-22	174.2300	174.4200	173.5000	173.9500	+0.115%	196,871	+2.759%
2021-10-21	174.0000	174.3500	173.1000	173.7500	+0.719%	633,929	+2.878%
2021-10-20	173.7700	174.2500	172.2500	172.5100	-0.708%	499,975	+3.617%
2021-10-19	173.0400	174.3000	173.0400	173.7400	+0.428%	363,155	+2.884%
2021-10-18	173.2500	174.4000	172.8500	173.0000	+0.035%	611,183	+3.324%
2021-10-15	172.9300	173.5500	171.9110	172.9400	+0.500%	408,525	+3.360%
2021-10-14	173.7500	174.8600	172.0200	172.0800	-0.295%	1,123,567	+3.876%
2021-10-13	173.7500	174.2950	172.2300	172.5900	-0.685%	1,074,534	+3.569%
2021-10-12	175.3400	179.4900	173.2800	173.7800	-0.691%	2,481,438	+2.860%
2021-10-11	175.1000	175.8900	174.4900	174.9900	-0.006%	861,536	+2.149%
2021-10-08	175.8000	176.1900	174.8100	175.0000	-0.188%	1,270,145	+2.143%
2021-10-07	175.8700	176.5000	175.0300	175.3300	+0.023%	2,167,870	+1.951%
2021-10-06	176.6200	176.9700	175.2700	175.2900	-1.039%	1,100,895	+1.974%
2021-10-05	174.9900	177.2000	174.2400	177.1300	+1.403%	2,124,818	+0.915%
2021-10-04	173.6327	175.2250	173.2100	174.6800	+0.189%	1,573,571	+2.330%
2021-10-01	172.5000	175.0699	172.2700	174.3500	+1.307%	2,789,958	+2.524%
2021-09-30	175.0900	175.6000	171.7500	172.1000	-1.859%	14,686,979	+3.864%
2021-09-29	183.0000	189.9900	175.2500	175.3600	-4.060%	4,039,499	+1.933%
2021-09-28	179.4900	187.7000	178.6000	182.7800	+2.186%	2,107,844	-2.205%
2021-09-27	173.0000	182.4400	173.0000	178.8700	+6.693%	1,889,566	-0.067%
2021-09-24	158.9400	174.2350	158.5200	167.6500	+4.886%	1,231,013	+6.621%
2021-09-23	154.6900	161.3500	154.5700	159.8400	+3.497%	767,907	+11.831%
2021-09-22	153.3600	154.7200	149.3300	154.4400	+0.750%	371,514	+15.741%
2021-09-21	140.4600	153.8600	139.7600	153.2900	+9.846%	1,017,814	+16.609%
2021-09-20	135.9400	140.0600	134.9900	139.5500	+1.417%	440,613	+28.090%
2021-09-17	133.7700	137.9600	131.2000	137.6000	+2.863%	425,065	+29.906%
2021-09-16	134.2200	134.7000	130.0700	133.7700	-0.291%	147,149	+33.625%
2021-09-15	131.8700	136.5000	131.6200	134.1600	+1.490%	305,832	+33.236%
2021-09-14	132.5400	133.7500	131.5000	132.1900	-0.294%	99,057	+35.222%
2021-09-13	133.2300	134.5900	132.3900	132.5800	+0.113%	115,191	+34.824%
2021-09-10	131.7300	133.0600	129.3500	132.4300	+1.115%	150,778	+34.977%
2021-09-09	130.0000	131.9000	128.9100	130.9700	+1.127%	131,311	+36.482%
2021-09-08	129.5500	129.9300	127.4200	129.5100	+0.116%	118,214	+38.020%
2021-09-07	130.8100	131.5600	128.8900	129.3600	-1.493%	87,840	+38.180%
2021-09-03	132.0600	133.4900	130.5400	131.3200	-0.379%	120,863	+36.118%
2021-09-02	130.7000	131.8900	128.8700	131.8200	+1.635%	309,139	+35.602%
2021-09-01	133.8800	135.6900	129.2800	129.7000	-3.122%	431,580	+37.818%
2021-08-31	133.2000	135.4900	133.2000	133.8800	+0.844%	334,075	+33.515%
2021-08-30	129.9700	132.9500	129.9700	132.7600	+2.502%	202,526	+34.641%
2021-08-27	126.8200	130.4500	126.4900	129.5200	+1.856%	148,596	+38.010%
2021-08-26	127.4700	130.1100	127.1600	127.1600	+0.063%	213,992	+40.571%
2021-08-25	125.2400	127.9100	123.8650	127.0800	+1.469%	157,693	+40.659%
2021-08-24	125.2800	125.2800	120.3850	125.2400	+0.088%	144,609	+42.726%
2021-08-23	123.6700	125.7200	122.6000	125.1300	+2.448%	352,813	+42.851%
2021-08-20	120.4300	122.5700	120.2000	122.1400	+1.792%	187,683	+46.348%
2021-08-19	123.7600	125.4100	119.3100	119.9900	-3.708%	224,815	+48.971%
2021-08-18	125.3800	126.3100	124.0600	124.6100	-0.160%	150,659	+43.448%
2021-08-17	121.1300	125.0600	121.1300	124.8100	+2.119%	257,939	+43.218%
2021-08-16	122.0000	123.2200	120.3050	122.2200	-0.269%	129,709	+46.253%
2021-08-13	122.5750	124.1800	122.5000	122.5500	-0.309%	60,006	+45.859%
2021-08-12	123.1100	124.4600	120.6400	122.9300	-0.268%	183,323	+45.408%
2021-08-11	124.3000	125.4100	122.4150	123.2600	-0.932%	115,642	+45.019%
2021-08-10	125.5600	126.5500	123.2000	124.4200	-0.805%	191,400	+43.667%
2021-08-09	124.7600	126.9800	121.9700	125.4300	+0.690%	139,047	+42.510%
2021-08-06	128.1600	128.2500	122.0300	124.5700	-2.206%	232,833	+43.494%
2021-08-05	127.3600	128.4900	124.6400	127.3800	+0.696%	251,914	+40.328%
2021-08-04	122.2500	127.0900	122.2500	126.5000	+2.837%	261,450	+41.304%
2021-08-03	124.6600	124.6600	121.7600	123.0100	-1.371%	428,529	+45.313%
2021-08-02	125.0000	127.1400	124.5600	124.7200	-0.272%	303,090	+43.321%
2021-07-30	126.4700	128.9500	124.6950	125.0600	-1.520%	288,816	+42.931%
2021-07-29	125.0000	128.7500	124.3700	126.9900	+1.796%	248,055	+40.759%
2021-07-28	117.7700	125.5800	116.7700	124.7500	+6.679%	311,276	+43.287%
2021-07-27	119.8500	121.5700	115.1300	116.9400	-2.704%	265,735	+52.856%
2021-07-26	122.2500	123.7400	119.8500	120.1900	-2.133%	295,180	+48.723%
2021-07-23	122.7000	123.8100	120.7600	122.8100	+0.491%	123,154	+45.550%
2021-07-22	121.2200	122.8000	120.3300	122.2100	+0.842%	171,640	+46.265%
2021-07-21	121.1400	121.8100	118.7000	121.1900	-0.247%	242,460	+47.496%
2021-07-20	118.6000	121.8900	117.9000	121.4900	+2.679%	343,359	+47.131%
2021-07-19	116.6300	119.7400	115.0900	118.3200	+0.904%	294,504	+51.073%
2021-07-16	115.6500	118.3900	114.5600	117.2600	+1.647%	192,721	+52.439%
2021-07-15	115.2900	117.1100	113.4900	115.3600	+0.095%	242,955	+54.950%
2021-07-14	116.2300	116.6600	114.8600	115.2500	-0.988%	293,551	+55.098%
2021-07-13	117.2800	118.5500	115.1800	116.4000	-0.750%	323,368	+53.565%
2021-07-12	120.0400	122.4600	117.1900	117.2800	-2.462%	351,503	+52.413%
2021-07-09	119.5800	121.6900	118.0200	120.2400	+0.898%	177,897	+48.661%
2021-07-08	117.5600	121.3000	116.9100	119.1700	-0.234%	400,291	+49.996%
2021-07-07	126.9600	127.4000	118.4000	119.4500	-5.997%	590,395	+49.644%
2021-07-06	125.6500	127.1400	122.5800	127.0700	+0.586%	435,325	+40.670%
2021-07-02	129.1900	129.4000	126.1900	126.3300	-1.986%	362,588	+41.494%
2021-07-01	125.9600	129.3100	124.3350	128.8900	+2.709%	420,796	+38.684%
2021-06-30	124.5600	125.9450	123.0700	125.4900	+0.803%	453,677	+42.442%
2021-06-29	126.8200	127.1200	122.0300	124.4900	-2.284%	283,182	+43.586%
2021-06-28	128.4300	129.7500	126.5900	127.4000	+0.141%	340,248	+40.306%
2021-06-25	123.9200	127.7100	123.3400	127.2200	+2.655%	519,223	+40.505%
2021-06-24	123.2200	124.9500	122.3900	123.9300	+1.424%	290,791	+44.235%
2021-06-23	124.4900	125.6200	122.1400	122.1900	-1.832%	173,494	+46.289%
2021-06-22	128.1100	128.4600	123.7500	124.4700	-2.985%	293,100	+43.609%
2021-06-21	128.6900	129.8300	127.0000	128.3000	+0.047%	165,315	+39.322%
2021-06-18	126.3700	129.0000	125.1300	128.2400	+0.723%	579,944	+39.387%
2021-06-17	126.8700	128.2750	125.4400	127.3200	+0.458%	174,311	+40.394%
2021-06-16	128.8400	129.8700	125.9150	126.7400	-1.531%	153,253	+41.037%
2021-06-15	130.3200	130.9600	127.1600	128.7100	-1.793%	245,161	+38.878%
2021-06-14	133.8500	135.0600	130.1500	131.0600	-1.784%	248,150	+36.388%
2021-06-11	131.4800	133.6000	130.8700	133.4400	+1.964%	243,139	+33.955%
2021-06-10	126.7800	131.1000	125.9500	130.8700	+3.446%	240,808	+36.586%
2021-06-09	125.0000	127.5450	124.5400	126.5100	+1.095%	150,431	+41.293%
2021-06-08	127.9600	127.9600	123.6600	125.1400	-1.223%	150,729	+42.840%
2021-06-07	124.4900	128.0800	124.0000	126.6900	+1.743%	350,720	+41.092%
2021-06-04	124.3000	125.5600	121.9950	124.5200	+1.088%	258,661	+43.551%
2021-06-03	123.4100	125.0100	122.2800	123.1800	-0.821%	203,801	+45.113%
2021-06-02	130.4500	130.4700	123.6300	124.2000	-4.652%	476,443	+43.921%
2021-06-01	131.1300	131.1300	127.3300	130.2600	-0.481%	316,544	+37.226%
2021-05-28	131.1200	134.3900	130.3000	130.8900	+0.368%	207,309	+36.565%
2021-05-27	131.6900	132.3550	129.6800	130.4100	-1.062%	313,608	+37.068%
2021-05-26	131.3600	132.6600	129.9400	131.8100	+1.268%	248,908	+35.612%
2021-05-25	130.6000	130.9900	128.7200	130.1600	-0.092%	249,129	+37.331%
2021-05-24	130.9400	131.7800	129.8700	130.2800	+0.463%	348,079	+37.204%
2021-05-21	127.5300	131.8100	127.5300	129.6800	+1.798%	309,579	+37.839%
2021-05-20	124.9500	130.6200	124.8600	127.3900	+3.000%	243,789	+40.317%
2021-05-19	122.8300	125.6300	121.3300	123.6800	-0.563%	270,545	+44.526%
2021-05-18	126.7900	128.7100	124.0300	124.3800	-1.364%	355,713	+43.713%
2021-05-17	125.0400	127.1100	124.1300	126.1000	+0.008%	222,754	+41.753%
2021-05-14	123.7200	126.9500	122.7900	126.0900	+2.246%	262,488	+41.764%
2021-05-13	121.6900	125.3700	120.8600	123.3200	+1.774%	395,605	+44.948%
2021-05-12	119.2000	122.8000	118.1100	121.1700	+0.706%	333,101	+47.520%
2021-05-11	113.1000	121.9200	111.7500	120.3200	+3.279%	272,387	+48.562%
2021-05-10	117.7200	117.7200	115.2000	116.5000	-1.422%	239,129	+53.433%
2021-05-07	122.2800	123.1000	117.3800	118.1800	-2.996%	468,955	+51.252%
2021-05-06	121.5300	122.0400	118.6800	121.8300	+0.313%	373,761	+46.721%
2021-05-05	120.5900	122.7800	119.3700	121.4500	+1.166%	372,723	+47.180%
2021-05-04	123.8400	125.0000	119.5800	120.0500	-3.760%	449,449	+48.896%
2021-05-03	124.7400	126.5600	123.5500	124.7400	-0.184%	217,627	+43.298%
2021-04-30	125.5200	127.4800	124.3100	124.9700	-0.391%	430,445	+43.034%
2021-04-29	126.2400	127.5600	124.6102	125.4600	-1.174%	192,792	+42.476%
2021-04-28	123.7700	129.8500	123.1200	126.9500	+1.960%	369,363	+40.803%
2021-04-27	127.4900	128.9900	124.0000	124.5100	-1.705%	615,290	+43.563%
2021-04-26	123.0400	127.0200	122.1500	126.6700	+3.717%	215,602	+41.115%
2021-04-23	123.3400	123.8600	120.1000	122.1300	-0.139%	351,864	+46.360%
2021-04-22	121.7000	123.4250	119.9200	122.3000	-0.593%	338,137	+46.157%
2021-04-21	120.2000	123.2000	118.4200	123.0300	+2.431%	249,610	+45.290%
2021-04-20	119.4400	121.7350	118.0100	120.1100	-0.141%	558,759	+48.822%
2021-04-19	121.3000	121.7200	117.8100	120.2800	-1.450%	602,942	+48.612%
2021-04-16	124.3400	124.3800	121.3600	122.0500	-1.596%	236,599	+46.456%
2021-04-15	123.6500	126.2300	122.9000	124.0300	+1.357%	262,094	+44.118%
2021-04-14	123.3900	127.0000	122.0200	122.3700	-0.706%	354,340	+46.073%
2021-04-13	123.2500	126.1950	119.7600	123.2400	+0.130%	586,207	+45.042%
2021-04-12	127.2800	128.2000	122.6000	123.0800	-2.972%	599,523	+45.231%
2021-04-09	129.8800	129.8800	124.9500	126.8500	-1.910%	324,721	+40.914%
2021-04-08	134.1900	134.4200	128.2000	129.3200	-2.767%	476,306	+38.223%
2021-04-07	139.0500	139.0500	132.6400	133.0000	-4.054%	257,042	+34.398%
2021-04-06	138.6300	142.1500	138.0700	138.6200	-1.000%	304,544	+28.950%
2021-04-05	139.1900	142.7200	135.0600	140.0200	+1.442%	375,514	+27.660%
2021-04-01	137.2300	138.4000	132.5700	138.0300	+1.785%	312,299	+29.501%
2021-03-31	133.1200	137.9500	132.6600	135.6100	+1.955%	406,455	+31.812%
2021-03-30	131.4400	135.5100	130.1600	133.0100	+1.179%	201,163	+34.388%
2021-03-29	135.5600	136.8550	131.1800	131.4600	-3.770%	312,278	+35.973%
2021-03-26	136.0900	137.0900	132.2000	136.6100	+0.641%	295,950	+30.847%
2021-03-25	131.4400	137.3000	129.8400	135.7400	+2.989%	308,106	+31.686%
2021-03-24	136.6700	137.2100	130.6100	131.8000	-3.081%	396,103	+35.622%
2021-03-23	139.0900	141.6800	134.8600	135.9900	-5.326%	434,881	+31.443%
2021-03-22	137.8600	146.1500	136.1700	143.6400	+4.079%	551,516	+24.443%
2021-03-19	134.5000	139.2200	133.4900	138.0100	+3.316%	735,636	+29.520%
2021-03-18	135.7100	137.0800	132.5950	133.5800	-2.411%	253,006	+33.815%
2021-03-17	135.9500	138.2400	134.3600	136.8800	-0.595%	316,050	+30.589%
2021-03-16	139.1400	142.0000	135.7300	137.7000	-0.928%	231,737	+29.811%
2021-03-15	136.8800	140.5900	136.8800	138.9900	+1.040%	256,859	+28.606%
2021-03-12	135.0000	138.2600	133.0800	137.5600	+3.072%	301,454	+29.943%
2021-03-11	129.9000	134.5200	129.5950	133.4600	+3.506%	292,943	+33.935%
2021-03-10	131.2200	131.7700	128.0700	128.9400	+0.140%	362,826	+38.630%
2021-03-09	129.9300	133.1200	128.5300	128.7600	+2.020%	341,772	+38.824%
2021-03-08	128.3900	132.1100	125.0900	126.2100	-1.236%	608,384	+41.629%
2021-03-05	127.0600	128.5800	119.2000	127.7900	-0.086%	987,195	+39.878%
2021-03-04	129.5700	131.1400	126.5200	127.9000	-1.819%	424,036	+39.758%
2021-03-03	136.1500	137.0800	128.9700	130.2700	-4.107%	357,580	+37.215%
2021-03-02	140.4400	140.4400	134.6000	135.8500	-3.065%	417,004	+31.579%
2021-03-01	138.6100	144.2600	137.9000	140.1450	+2.927%	334,644	+27.546%
2021-02-26	122.9900	138.3900	122.9900	136.1600	+0.213%	606,628	+31.279%
2021-02-25	136.7600	138.1900	133.8000	135.8700	-0.665%	258,530	+31.560%
2021-02-24	136.6500	138.3000	133.0700	136.7800	-0.473%	205,418	+30.684%
2021-02-23	138.3100	140.7800	133.1200	137.4300	-2.801%	376,235	+30.066%
2021-02-22	133.0900	143.6150	132.1900	141.3900	+4.951%	497,412	+26.423%
2021-02-19	129.9400	135.5800	127.6700	134.7200	+4.289%	218,440	+32.683%
2021-02-18	127.9600	130.3500	124.5801	129.1800	+0.702%	193,516	+38.373%
2021-02-17	126.3500	128.3200	122.5100	128.2800	+1.199%	267,103	+39.344%
2021-02-16	131.1300	131.6900	125.4902	126.7600	-3.141%	189,890	+41.015%
2021-02-12	130.9500	133.7100	130.0450	130.8700	+0.054%	128,767	+36.586%
2021-02-11	129.6600	131.9000	127.6800	130.8000	+1.663%	196,615	+36.659%
2021-02-10	129.5000	132.7500	127.1000	128.6600	-1.016%	149,648	+38.932%
2021-02-09	131.3300	132.4700	128.9500	129.9800	-0.490%	208,073	+37.521%
2021-02-08	129.2700	131.6100	128.0500	130.6200	+2.031%	255,106	+36.847%
2021-02-05	129.0600	130.6100	126.0600	128.0200	-0.451%	307,328	+39.627%
2021-02-04	121.6900	131.6850	121.0000	128.6000	+6.307%	437,582	+38.997%
2021-02-03	120.3900	124.1100	119.5600	120.9700	+0.290%	346,742	+47.764%
2021-02-02	117.3700	121.5700	117.0700	120.6200	+3.448%	210,121	+48.193%
2021-02-01	116.3500	118.1178	114.1000	116.6000	+0.926%	406,250	+53.302%
2021-01-29	118.6900	120.2500	113.6900	115.5300	-1.743%	687,343	+54.722%
2021-01-28	114.6600	120.5000	114.2500	117.5800	+2.690%	780,536	+52.024%
2021-01-27	120.2500	120.2500	112.8450	114.5000	-5.333%	342,096	+56.114%
2021-01-26	125.4300	127.1400	120.0000	120.9500	-3.916%	228,672	+47.788%
2021-01-25	125.0800	126.3500	122.1700	125.8800	+1.019%	228,134	+42.000%
2021-01-22	125.1600	125.8500	123.2400	124.6100	-0.024%	261,663	+43.448%
2021-01-21	127.6800	128.3600	123.1926	124.6400	-1.463%	284,890	+43.413%
2021-01-20	132.3886	133.2400	126.2800	126.4900	-4.514%	345,045	+41.316%
2021-01-19	129.0000	133.0380	126.2600	132.4700	+4.977%	372,879	+34.936%
2021-01-15	126.5000	129.7800	124.9700	126.1900	-0.614%	379,658	+41.651%
2021-01-14	123.1300	127.2000	122.9500	126.9700	+2.943%	350,171	+40.781%
2021-01-13	120.0000	124.2500	119.3600	123.3400	+3.604%	350,797	+44.925%
2021-01-12	116.8800	123.1900	116.3600	119.0500	+1.813%	580,584	+50.147%
2021-01-11	115.9000	117.5000	113.9700	116.9300	+0.985%	422,222	+52.869%
2021-01-08	121.9700	121.9700	113.0100	115.7900	-4.535%	804,851	+54.374%
2021-01-07	123.1200	124.2200	118.7500	121.2900	-0.891%	396,636	+47.374%
2021-01-06	121.1300	122.4100	119.0700	122.3800	-0.122%	446,201	+46.061%
2021-01-05	124.3000	125.1900	120.0000	122.5300	-1.432%	229,596	+45.883%
2021-01-04	126.6200	127.0000	122.6100	124.3100	-2.837%	376,670	+43.794%
2020-12-31	127.8600	128.2950	125.4500	127.9400	+0.094%	265,310	+39.714%
2020-12-30	126.3400	129.5500	126.3400	127.8200	+1.922%	181,981	+39.845%
2020-12-29	125.8700	129.0800	122.5900	125.4100	-1.166%	238,679	+42.532%
2020-12-28	132.3200	134.4900	126.1500	126.8900	-3.078%	194,187	+40.870%
2020-12-24	131.0300	131.3600	129.1351	130.9200	+0.584%	72,572	+36.534%
2020-12-23	133.7700	133.7700	129.0300	130.1600	-1.766%	314,922	+37.331%
2020-12-22	133.6400	134.7900	131.0923	132.5000	-0.905%	267,732	+34.906%
2020-12-21	134.1600	136.2500	129.7390	133.7100	-0.919%	369,334	+33.685%
2020-12-18	132.6600	135.5900	130.9500	134.9500	+1.711%	736,926	+32.456%
2020-12-17	130.1700	132.9000	128.5600	132.6800	+2.829%	298,574	+34.723%
2020-12-16	128.3100	129.6394	125.9300	129.0300	+0.124%	257,025	+38.534%
2020-12-15	130.2400	131.1600	127.3400	128.8700	-0.877%	207,328	+38.706%
2020-12-14	128.0000	132.7400	126.8300	130.0100	+4.611%	569,138	+37.489%
2020-12-11	123.5400	125.1150	122.5800	124.2800	+0.161%	315,050	+43.828%
2020-12-10	121.0800	125.1800	120.6801	124.0800	+2.140%	200,364	+44.060%
2020-12-09	121.6100	125.4193	118.7400	121.4800	+0.099%	487,988	+47.144%
2020-12-08	119.9800	121.7600	117.5100	121.3600	+1.642%	406,951	+47.289%
2020-12-07	119.3600	122.3400	118.6900	119.4000	+0.463%	258,777	+49.707%
2020-12-04	118.3800	120.6850	117.8100	118.8500	+0.270%	160,126	+50.400%
2020-12-03	117.3500	119.4700	114.9200	118.5300	+1.507%	273,649	+50.806%
2020-12-02	119.7000	119.7000	116.2900	116.7700	-2.700%	220,665	+53.079%
2020-12-01	118.9100	122.0850	117.4200	120.0100	+1.643%	358,260	+48.946%
2020-11-30	118.6900	119.7375	115.5500	118.0700	+0.272%	412,420	+51.393%
2020-11-27	114.4700	117.7500	113.7900	117.7500	+3.516%	255,048	+51.805%
2020-11-25	114.7300	116.9900	112.7000	113.7500	-0.298%	145,457	+57.143%
2020-11-24	114.7100	115.1200	111.2900	114.0900	+0.467%	154,426	+56.675%
2020-11-23	113.5800	114.9900	110.7200	113.5600	+0.018%	149,828	+57.406%
2020-11-20	110.4900	114.8300	108.8200	113.5400	+2.362%	275,528	+57.434%
2020-11-19	109.5200	111.6300	107.9000	110.9200	+1.519%	171,880	+61.152%
2020-11-18	113.1700	114.8200	109.0400	109.2600	-4.032%	224,962	+63.601%
2020-11-17	115.7700	115.8200	111.5000	113.8500	-1.539%	300,455	+57.005%
2020-11-16	114.9900	117.3500	113.6200	115.6300	+1.403%	252,530	+54.588%
2020-11-13	118.3400	119.6700	113.8800	114.0300	-3.658%	260,307	+56.757%
2020-11-12	120.2200	122.9900	116.5000	118.3600	-1.177%	373,927	+51.022%
2020-11-11	116.6000	120.1100	115.6300	119.7700	+4.148%	258,223	+49.244%
2020-11-10	114.1000	116.8200	110.5300	115.0000	+0.595%	366,517	+55.435%
2020-11-09	113.6900	115.5700	109.3000	114.3200	+0.776%	285,856	+56.359%
2020-11-06	112.7700	115.7000	107.9900	113.4400	+3.608%	458,510	+57.572%
2020-11-05	112.8600	114.2900	107.3500	109.4900	-1.254%	240,615	+63.257%
2020-11-04	107.1100	112.6000	105.4900	110.8800	+6.615%	350,350	+61.210%
2020-11-03	102.2700	104.7400	100.8400	104.0000	+1.602%	212,491	+71.875%
2020-11-02	104.7900	105.2800	99.9800	102.3600	-2.123%	352,238	+74.629%
2020-10-30	106.4300	106.4300	103.1300	104.5800	-2.161%	226,714	+70.922%
2020-10-29	106.8200	107.9000	103.0000	106.8900	+0.678%	208,680	+67.228%
2020-10-28	107.0000	107.3900	103.9300	106.1700	-2.102%	187,873	+68.362%
2020-10-27	109.4100	110.3400	107.1600	108.4500	+0.037%	183,057	+64.822%
2020-10-26	107.6200	110.3300	106.3100	108.4100	-0.851%	166,778	+64.883%
2020-10-23	109.5700	111.0100	107.0100	109.3400	-0.037%	155,035	+63.481%
2020-10-22	106.7700	111.5100	106.7700	109.3800	+2.483%	325,179	+63.421%
2020-10-21	112.4200	113.3200	106.4700	106.7300	-4.765%	477,816	+67.479%
2020-10-20	115.2400	116.0100	110.4600	112.0700	-2.725%	410,632	+59.499%
2020-10-19	116.9200	117.7100	114.7500	115.2100	-1.370%	259,433	+55.151%
2020-10-16	117.9700	119.9300	116.4200	116.8100	+0.060%	202,694	+53.026%
2020-10-15	116.8500	117.7400	114.7700	116.7400	-0.891%	274,415	+53.118%
2020-10-14	122.7500	123.8300	117.2300	117.7900	-3.593%	365,462	+51.753%
2020-10-13	119.6900	124.0100	117.2200	122.1800	+2.534%	324,868	+46.301%
2020-10-12	119.9900	120.8100	117.2700	119.1600	+0.151%	214,229	+50.008%
2020-10-09	114.7200	119.8300	114.3100	118.9800	+4.195%	289,296	+50.235%
2020-10-08	113.3000	114.7200	112.6200	114.1900	+1.214%	184,027	+56.537%
2020-10-07	110.3200	113.5300	109.0600	112.8200	+3.079%	161,897	+58.438%
2020-10-06	110.4100	112.0900	108.6900	109.4500	-0.599%	429,960	+63.317%
2020-10-05	107.6100	110.6900	106.4700	110.1100	+3.409%	372,206	+62.338%
2020-10-02	113.2400	113.8700	105.7500	106.4800	-7.029%	367,276	+67.872%
2020-10-01	113.6000	114.7100	110.8200	114.5300	+1.777%	380,167	+56.073%
2020-09-30	113.7300	114.8700	111.5200	112.5300	-0.513%	403,322	+58.847%
2020-09-29	109.1500	113.7100	108.1700	113.1100	+3.780%	442,371	+58.032%
2020-09-28	109.0800	109.4600	107.1200	108.9900	+0.786%	237,976	+64.006%
2020-09-25	105.7600	108.2400	104.1300	108.1400	+2.961%	258,829	+65.295%
2020-09-24	109.8200	110.1700	103.8000	105.0300	-5.438%	544,327	+70.189%
2020-09-23	109.9100	112.8900	108.4800	111.0700	+1.527%	424,767	+60.935%
2020-09-22	107.8100	109.9500	105.7600	109.4000	+2.109%	350,416	+63.391%
2020-09-21	105.7700	107.3900	103.3900	107.1400	+0.544%	491,459	+66.838%
2020-09-18	105.5200	106.8000	102.8600	106.5600	+2.235%	711,303	+67.746%
2020-09-17	100.1900	104.6000	99.3500	104.2300	+2.974%	468,547	+71.496%
2020-09-16	100.3600	102.8300	100.3600	101.2200	-0.648%	360,010	+76.596%
2020-09-15	99.7300	102.7700	98.7100	101.8800	+2.909%	513,549	+75.452%
2020-09-14	91.7000	99.9500	91.7000	99.0000	+9.525%	905,971	+80.556%
2020-09-11	89.6200	91.4700	89.3600	90.3900	+1.414%	300,139	+97.754%
2020-09-10	91.2200	92.9800	89.0700	89.1300	-2.526%	427,725	+100.550%
2020-09-09	90.4000	92.0500	90.1200	91.4400	+2.305%	214,344	+95.483%
2020-09-08	88.8000	90.6000	88.1000	89.3800	-1.063%	457,776	+99.989%
2020-09-04	89.0000	91.6400	85.5800	90.3400	+0.871%	325,085	+97.864%
2020-09-03	92.6700	93.0000	88.3600	89.5600	-3.998%	367,842	+99.587%
2020-09-02	93.3000	94.7100	92.6900	93.2900	-0.011%	306,748	+91.607%
2020-09-01	98.4500	98.5400	93.1300	93.3000	-4.278%	277,601	+91.586%
2020-08-31	96.4500	97.7600	94.9400	97.4700	+1.850%	242,006	+83.390%
2020-08-28	95.1200	96.0100	94.3700	95.7000	+1.045%	304,312	+86.782%
2020-08-27	92.8400	95.1900	91.6700	94.7100	+2.589%	552,382	+88.734%
2020-08-26	92.2700	93.3700	91.3900	92.3200	-0.173%	626,763	+93.620%
2020-08-25	90.2500	93.7300	89.5900	92.4800	+3.214%	503,646	+93.285%
2020-08-24	93.8100	93.9900	88.9500	89.6000	-4.048%	521,593	+99.498%
2020-08-21	93.0100	94.8900	93.0100	93.3800	+0.182%	343,960	+91.422%
2020-08-20	92.8700	94.0800	90.7000	93.2100	+0.097%	342,982	+91.771%
2020-08-19	93.5100	95.0100	92.7300	93.1200	-0.968%	233,533	+91.957%
2020-08-18	94.6400	94.8300	92.3000	94.0300	-0.106%	408,937	+90.099%
2020-08-17	92.2100	95.5000	91.3500	94.1300	+2.874%	720,080	+89.897%
2020-08-14	93.1700	93.4700	91.0800	91.5000	-1.454%	251,433	+95.355%
2020-08-13	92.6700	93.9400	92.0000	92.8500	+0.705%	193,145	+92.515%
2020-08-12	93.4600	94.0900	91.4500	92.2000	-0.732%	353,014	+93.872%
2020-08-11	93.0600	94.8500	91.0500	92.8800	-2.866%	784,796	+92.453%
2020-08-10	99.0200	100.5500	95.2100	95.6200	-3.531%	636,791	+86.938%
2020-08-07	100.3500	104.9200	97.4600	99.1200	-6.895%	995,738	+80.337%
2020-08-06	107.4300	108.0600	105.0200	106.4600	-0.084%	429,139	+67.903%
2020-08-05	106.2600	108.6500	105.4800	106.5500	+0.348%	426,521	+67.762%
2020-08-04	104.8300	106.5000	103.4900	106.1800	+0.836%	514,046	+68.346%
2020-08-03	99.5700	106.3300	99.5700	105.3000	+6.181%	1,133,910	+69.753%
2020-07-31	100.6700	101.5700	97.5200	99.1700	-1.627%	443,747	+80.246%
2020-07-30	99.4700	102.3900	99.4000	100.8100	+0.249%	311,283	+77.314%
2020-07-29	104.7200	106.1200	99.9300	100.5600	-4.265%	507,805	+77.755%
2020-07-28	106.4700	109.4200	104.6900	105.0400	-1.074%	401,511	+70.173%
2020-07-27	106.4100	106.7400	104.0400	106.1800	+0.028%	308,021	+68.346%
2020-07-24	110.6200	110.6200	104.2400	106.1500	-3.719%	633,594	+68.394%
2020-07-23	106.4500	110.7500	105.9700	110.2500	+4.354%	1,785,176	+62.132%
2020-07-22	104.4900	106.0000	102.7500	105.6500	+0.850%	386,910	+69.191%
2020-07-21	103.3600	105.7800	101.8800	104.7600	+1.738%	822,690	+70.628%
2020-07-20	102.6000	104.0700	100.6600	102.9700	+3.560%	495,411	+73.594%
2020-07-17	97.9600	100.9800	96.2500	99.4300	+1.677%	909,069	+79.775%
2020-07-16	98.4600	100.7100	96.6100	97.7900	-1.421%	1,743,103	+82.790%
2020-07-15	98.6500	101.4800	98.1100	99.2000	+0.834%	462,368	+80.192%
2020-07-14	96.5300	98.7100	94.3000	98.3800	+2.436%	598,429	+81.693%
2020-07-13	100.3900	101.7100	95.8800	96.0400	-3.950%	533,363	+86.120%
2020-07-10	100.5300	101.9600	99.4900	99.9900	-0.685%	305,416	+78.768%
2020-07-09	102.8300	103.5900	99.8300	100.6800	-1.564%	355,863	+77.543%
2020-07-08	103.2600	104.6300	101.2200	102.2800	-0.545%	496,823	+74.765%
2020-07-07	102.8800	107.0300	101.2400	102.8400	+1.330%	1,293,829	+73.814%
2020-07-06	102.5600	104.6000	101.4800	101.4900	+0.138%	1,342,171	+76.126%
2020-07-02	98.2700	104.1800	97.5200	101.3500	+5.266%	1,511,704	+76.369%
2020-07-01	93.9800	99.7300	92.7500	96.2800	+1.060%	3,093,157	+85.656%
2020-06-30	92.6800	96.4700	92.0000	95.2700	-0.915%	1,245,040	+87.625%
2020-06-29	97.6100	97.6100	94.1000	96.1500	-1.747%	853,642	+85.907%
2020-06-26	101.1500	101.3100	96.3300	97.8600	-3.993%	5,865,836	+82.659%
2020-06-25	100.1800	102.0900	98.0000	101.9300	-0.595%	1,746,952	+75.365%
2020-06-24	107.0000	108.3700	101.8300	102.5400	-5.537%	640,864	+74.322%
2020-06-23	105.8400	110.4900	105.6200	108.5500	+3.578%	1,054,366	+64.671%
2020-06-22	101.5600	106.9500	99.7400	104.8000	+3.373%	855,995	+70.563%
2020-06-19	99.6400	102.6800	95.5100	101.3800	+2.023%	803,773	+76.317%
2020-06-18	97.7000	103.1700	97.6700	99.3700	+1.543%	477,892	+79.883%
2020-06-17	95.6300	98.5600	95.0100	97.8600	+2.428%	478,055	+82.659%
2020-06-16	96.8900	98.7900	94.0300	95.5400	+0.452%	244,171	+87.094%
2020-06-15	93.8800	95.1900	90.5300	95.1100	-0.262%	374,306	+87.940%
2020-06-12	93.1000	96.3200	92.5000	95.3600	+4.860%	453,279	+87.448%
2020-06-11	93.4400	94.2400	90.3600	90.9400	-4.585%	485,290	+96.558%
2020-06-10	94.5600	96.4200	91.7400	95.3100	+0.921%	375,481	+87.546%
2020-06-09	93.9200	97.2500	93.1300	94.4400	-0.464%	382,132	+89.274%
2020-06-08	91.9500	95.7200	90.1900	94.8800	+3.649%	314,099	+88.396%
2020-06-05	93.9700	93.9700	90.4000	91.5400	-0.597%	380,709	+95.270%

document.getElementById("xGd4FZ").onerror = function(){this.style.display='none';}; .dark-mode .jNNLy4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jNNLy4{ color: #333333; background-color: white; border: 2px solid #333333; }XLRNAcceleron Pharma Inc.stock NASDAQ

XLRN
Acceleron Pharma Inc.
stock NASDAQ