XLRN stock price (quote)

$56.25 0.00% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the XLRN stock was $56.25.

During the day the stock fluctuated 0.00% from a day low at $56.25 to a day high of $56.25.

Quick summary:

  • 30 day high of the XLRN stock price was $56.90 and low was $50.04.
  • 90 day high was $56.90 and low was $40.15.
  • 52 week high for Acceleron Pharma Inc. - $56.90 and low - $37.01.
Friday January 17, 2020 Change 0.00% Price $56.25
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical Acceleron Pharma Inc. prices

Date Open High Low Close Volume
2020-01-17 $56.25 $56.25 $56.25 $56.25 0
2020-01-16 $55.40 $56.90 $54.78 $56.25 608219
2020-01-15 $55.09 $55.87 $53.87 $54.33 699912
2020-01-14 $53.41 $55.57 $52.80 $55.43 518323
2020-01-13 $52.50 $54.16 $52.17 $53.48 406822
2020-01-10 $55.54 $56.00 $52.27 $52.38 759256
2020-01-09 $53.70 $55.69 $53.48 $55.48 479033
2020-01-08 $51.60 $53.88 $51.37 $53.54 424610
2020-01-07 $51.68 $52.10 $50.53 $51.35 190706
2020-01-06 $50.29 $51.83 $50.04 $51.62 252661
2020-01-03 $52.61 $52.61 $52.61 $52.61 0
2020-01-02 $52.83 $52.94 $51.88 $52.61 388589
2019-12-31 $52.65 $53.69 $52.07 $53.02 190402
2019-12-30 $51.25 $52.96 $50.60 $52.61 453817
2019-12-27 $52.15 $52.15 $50.95 $51.13 275820
2019-12-26 $52.88 $52.95 $51.89 $52.03 184375
2019-12-24 $52.38 $52.79 $51.72 $52.77 119241
2019-12-23 $52.26 $52.59 $50.60 $52.25 611163
2019-12-20 $53.54 $54.00 $51.90 $52.21 522199
2019-12-19 $52.27 $53.82 $51.59 $53.34 591587
2019-12-18 $52.12 $53.07 $51.61 $52.28 420696
2019-12-17 $51.35 $52.49 $50.60 $52.48 400527
2019-12-16 $50.84 $51.36 $50.25 $50.88 200880
2019-12-13 $49.92 $49.92 $49.92 $49.92 0
2019-12-12 $49.37 $50.53 $48.60 $49.92 142392
2019-12-11 $50.59 $51.05 $49.16 $49.28 235437
2019-12-10 $50.05 $50.50 $49.59 $50.46 192334
2019-12-09 $49.78 $50.48 $49.44 $49.92 270769
2019-12-06 $49.30 $49.94 $46.00 $49.88 876512
2019-12-05 $49.07 $49.07 $48.33 $48.68 463350
2019-12-04 $49.05 $49.13 $48.14 $48.87 595680
2019-12-03 $49.54 $49.80 $48.52 $48.84 684191
2019-12-02 $49.22 $49.88 $48.49 $49.60 1116012
2019-11-29 $48.00 $49.35 $47.82 $48.96 371411
2019-11-27 $48.18 $48.49 $47.65 $48.45 328840
2019-11-26 $47.10 $48.58 $46.66 $47.98 537924
2019-11-25 $44.76 $47.29 $44.62 $47.08 451238
2019-11-22 $43.82 $44.68 $43.36 $44.37 327803
2019-11-21 $43.69 $43.90 $42.66 $43.61 196836
2019-11-20 $43.02 $44.03 $42.54 $43.38 605608
2019-11-19 $42.76 $44.35 $42.76 $43.19 397230
2019-11-18 $40.91 $42.56 $40.52 $42.49 526369
2019-11-15 $43.33 $43.33 $40.78 $40.97 507274
2019-11-14 $44.32 $44.64 $42.83 $42.99 290666
2019-11-13 $44.49 $45.47 $44.06 $44.64 226085
2019-11-12 $44.34 $46.39 $44.34 $44.86 225688
2019-11-11 $43.78 $45.45 $43.15 $44.57 399075
2019-11-08 $40.56 $43.68 $40.36 $43.28 707403
2019-11-07 $40.70 $41.25 $40.15 $40.61 436522
2019-11-06 $44.10 $46.16 $40.16 $40.27 990515
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT