NASDAQ:XLRN
Delisted
Acceleron Pharma Inc. Stock Price (Quote)
$178.75
+0 (+0%)
At Close: May 27, 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $178.75 | $178.75 | Friday, 27th May 2022 XLRN stock ended at $178.75. During the day the stock fluctuated 0% from a day low at $178.75 to a day high of $178.75. |
90 days | $178.75 | $178.75 | |
52 weeks | $113.49 | $189.99 |
Date | Open | High | Low | Close | Volume |
Feb 12, 2021 | $130.95 | $133.71 | $130.05 | $130.87 | 128 767 |
Feb 11, 2021 | $129.66 | $131.90 | $127.68 | $130.80 | 196 615 |
Feb 10, 2021 | $129.50 | $132.75 | $127.10 | $128.66 | 149 590 |
Feb 09, 2021 | $131.33 | $132.47 | $128.95 | $129.98 | 207 203 |
Feb 08, 2021 | $129.27 | $131.61 | $128.05 | $130.62 | 254 813 |
Feb 05, 2021 | $129.06 | $130.61 | $126.06 | $128.02 | 305 370 |
Feb 04, 2021 | $121.69 | $131.69 | $121.00 | $128.60 | 436 850 |
Feb 03, 2021 | $120.39 | $124.11 | $119.56 | $120.97 | 346 723 |
Feb 02, 2021 | $117.37 | $121.57 | $117.07 | $120.62 | 210 119 |
Feb 01, 2021 | $116.35 | $118.12 | $114.10 | $116.60 | 406 214 |
Jan 29, 2021 | $118.69 | $120.25 | $113.69 | $115.53 | 686 531 |
Jan 28, 2021 | $114.66 | $120.50 | $114.25 | $117.58 | 780 536 |
Jan 27, 2021 | $120.25 | $120.25 | $112.85 | $114.50 | 337 981 |
Jan 26, 2021 | $125.43 | $127.14 | $120.00 | $120.95 | 228 421 |
Jan 25, 2021 | $125.08 | $126.35 | $122.17 | $125.88 | 228 133 |
Jan 22, 2021 | $125.16 | $125.85 | $123.24 | $124.61 | 261 663 |
Jan 21, 2021 | $127.68 | $128.36 | $123.19 | $124.64 | 284 890 |
Jan 20, 2021 | $132.39 | $133.24 | $126.28 | $126.49 | 345 027 |
Jan 19, 2021 | $129.00 | $133.04 | $126.26 | $132.47 | 372 879 |
Jan 15, 2021 | $126.50 | $129.78 | $124.97 | $126.19 | 379 430 |
Jan 14, 2021 | $123.13 | $127.20 | $122.95 | $126.97 | 349 873 |
Jan 13, 2021 | $120.00 | $124.25 | $119.36 | $123.34 | 350 125 |
Jan 12, 2021 | $116.88 | $123.19 | $116.36 | $119.05 | 580 379 |
Jan 11, 2021 | $115.90 | $117.50 | $113.97 | $116.93 | 421 621 |
Jan 08, 2021 | $121.97 | $121.97 | $113.01 | $115.79 | 804 851 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use XLRN stock historical prices to predict future price movements?
Trend Analysis: Examine the XLRN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the XLRN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.