XLRN stock price (quote)

$44.86 0.65% Tuesday, 12th Nov 2019

Close price at the end of the last trading day (Tuesday, 12th Nov 2019) of the XLRN stock was $44.86. This is 0.65% more than the trading day before Monday, 11th Nov 2019.

During the day the stock fluctuated 4.62% from a day low at $44.34 to a day high of $46.39.

Quick summary:

  • 30 day high of the XLRN stock price was $47.80 and low was $39.27.
  • 90 day high was $47.80 and low was $37.60.
  • 52 week high for Acceleron Pharma Inc. - $56.91 and low - $37.01.
Tuesday November 12, 2019 Change 0.65% Price $44.86
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Historical Acceleron Pharma Inc. prices

Date Open High Low Close Volume
2019-11-12 $44.34 $46.39 $44.34 $44.86 224672
2019-11-11 $43.78 $45.45 $43.15 $44.57 394095
2019-11-08 $40.56 $43.68 $40.36 $43.28 707272
2019-11-07 $40.70 $41.25 $40.15 $40.61 436522
2019-11-06 $44.10 $46.16 $40.16 $40.27 990515
2019-11-05 $47.18 $47.80 $46.78 $47.62 299693
2019-11-04 $47.08 $47.18 $46.34 $47.00 264460
2019-11-01 $44.98 $46.54 $44.82 $46.32 297947
2019-10-31 $44.00 $44.97 $43.30 $44.87 299781
2019-10-30 $43.64 $44.44 $43.56 $44.40 121704
2019-10-29 $44.44 $44.56 $43.23 $43.65 260158
2019-10-28 $42.51 $44.53 $42.06 $44.40 188847
2019-10-25 $41.95 $42.59 $41.52 $42.29 158120
2019-10-24 $42.70 $42.79 $41.71 $41.95 154928
2019-10-23 $42.91 $43.46 $42.50 $42.50 118518
2019-10-22 $42.76 $43.53 $42.74 $42.89 125038
2019-10-21 $42.59 $43.14 $42.36 $42.53 211065
2019-10-18 $43.01 $43.37 $41.99 $42.15 203789
2019-10-17 $41.93 $43.42 $41.90 $43.25 181289
2019-10-16 $41.81 $42.40 $41.60 $41.61 487366
2019-10-15 $40.41 $42.29 $40.24 $41.92 236376
2019-10-14 $39.27 $41.17 $39.27 $40.26 448098
2019-10-11 $38.75 $39.95 $38.75 $39.47 229557
2019-10-10 $38.90 $39.20 $38.15 $38.37 202880
2019-10-09 $40.67 $40.83 $38.40 $38.67 310389
2019-10-08 $40.80 $41.07 $40.07 $40.44 261624
2019-10-07 $40.17 $41.70 $40.02 $41.35 483989
2019-10-04 $39.73 $40.70 $38.82 $40.41 508432
2019-10-03 $39.31 $40.26 $38.33 $39.50 202017
2019-10-02 $38.34 $39.36 $37.60 $39.18 267550
2019-10-01 $39.61 $40.41 $38.54 $38.57 175126
2019-09-30 $40.56 $40.94 $39.25 $39.51 279182
2019-09-27 $41.18 $42.02 $40.18 $40.43 194809
2019-09-26 $41.93 $42.73 $40.56 $40.97 312121
2019-09-25 $42.09 $42.68 $41.52 $41.98 233238
2019-09-24 $42.99 $43.26 $40.83 $41.97 276784
2019-09-23 $43.02 $43.34 $42.48 $42.75 186619
2019-09-20 $43.24 $43.49 $42.69 $43.10 486819
2019-09-19 $43.47 $44.37 $43.09 $43.29 287026
2019-09-18 $44.96 $44.96 $42.65 $43.25 232441
2019-09-17 $42.70 $44.83 $42.70 $44.71 387267
2019-09-16 $43.50 $45.46 $43.50 $44.65 222906
2019-09-13 $46.37 $46.37 $43.80 $43.90 383401
2019-09-12 $46.80 $46.99 $45.73 $46.20 190117
2019-09-11 $45.71 $46.75 $45.71 $46.62 243446
2019-09-10 $45.17 $45.83 $44.54 $45.81 252882
2019-09-09 $44.73 $45.52 $43.94 $45.50 130234
2019-09-06 $44.55 $44.95 $43.80 $44.54 293183
2019-09-05 $43.96 $44.83 $43.00 $44.29 281810
2019-09-04 $44.26 $44.51 $43.27 $43.66 209912
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT