VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

XLRN stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the XLRN stock price was $46.84 and low was $40.17.
  • 90 day high was $46.84 and low was $37.01.
  • 52 week high for Acceleron Pharma Inc. - $59.59 and low - $37.01.

Historical Acceleron Pharma Inc. prices

Date Open High Low Close Volume
2019-08-19 $46.67 $46.84 $45.69 $46.51 220861
2019-08-16 $45.66 $46.35 $45.62 $46.00 263999
2019-08-15 $45.41 $45.82 $44.75 $45.02 135945
2019-08-14 $45.07 $46.19 $44.41 $45.36 259230
2019-08-13 $44.32 $44.32 $44.32 $44.32 0
2019-08-12 $44.33 $45.04 $43.95 $44.32 232199
2019-08-09 $44.41 $45.16 $43.72 $44.46 255038
2019-08-08 $43.15 $44.75 $42.90 $44.58 292324
2019-08-07 $41.36 $42.96 $41.26 $42.80 198555
2019-08-06 $41.90 $43.40 $40.17 $42.09 373952
2019-08-05 $43.24 $43.57 $40.96 $41.49 392280
2019-08-02 $43.50 $44.18 $42.70 $44.04 456276
2019-08-01 $43.85 $45.19 $43.40 $43.87 370633
2019-07-31 $43.50 $45.05 $42.83 $43.66 435962
2019-07-30 $42.74 $43.41 $42.28 $43.29 214671
2019-07-29 $43.24 $43.24 $41.56 $42.95 203149
2019-07-26 $41.10 $43.26 $41.00 $43.22 368936
2019-07-25 $42.49 $42.49 $40.89 $40.96 238414
2019-07-24 $41.88 $42.65 $41.36 $42.48 189711
2019-07-23 $42.18 $42.40 $41.54 $42.03 158805
2019-07-22 $42.24 $42.74 $41.66 $42.00 173714
2019-07-19 $42.71 $43.37 $40.82 $42.33 301415
2019-07-18 $41.64 $42.96 $41.64 $42.89 174297
2019-07-17 $40.96 $41.91 $40.66 $41.74 241057
2019-07-16 $41.10 $41.70 $40.44 $41.00 198904
2019-07-15 $41.03 $41.06 $40.07 $40.97 223140
2019-07-12 $40.49 $41.20 $40.22 $40.86 218166
2019-07-11 $41.58 $41.58 $39.86 $40.56 242212
2019-07-10 $41.63 $42.00 $40.50 $41.49 223328
2019-07-09 $40.48 $42.19 $40.33 $41.55 479459
2019-07-08 $41.69 $41.69 $40.15 $40.71 375914
2019-07-05 $42.36 $43.14 $41.61 $41.82 296775
2019-07-03 $42.46 $42.68 $41.67 $42.60 202967
2019-07-02 $42.31 $42.47 $41.38 $42.25 242886
2019-07-01 $41.59 $42.34 $41.41 $42.23 302144
2019-06-28 $40.92 $42.00 $40.86 $41.08 745591
2019-06-27 $39.21 $41.40 $39.21 $40.92 329538
2019-06-26 $39.51 $39.73 $38.86 $39.02 373771
2019-06-25 $40.24 $40.84 $39.52 $39.60 173843
2019-06-24 $40.67 $40.75 $39.74 $40.14 288782
2019-06-21 $40.73 $40.73 $39.24 $40.18 923167
2019-06-20 $41.12 $41.30 $40.28 $40.85 238236
2019-06-19 $40.60 $41.47 $39.66 $39.92 208311
2019-06-18 $39.14 $41.22 $39.12 $40.62 719498
2019-06-17 $38.00 $39.00 $37.68 $38.36 483493
2019-06-14 $38.11 $38.56 $37.61 $37.63 155563
2019-06-13 $38.70 $38.70 $38.70 $38.70 0
2019-06-12 $37.56 $38.71 $37.51 $38.70 331875
2019-06-11 $38.54 $38.63 $37.01 $37.52 390517
2019-06-10 $40.00 $40.39 $38.00 $38.05 450462

Will XLRN stock price go up or down on Tue, 20 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT