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 |
| Apr 29, 2020 | $96.32 | $96.32 | $91.84 | $92.92 | 281 847 |
| Apr 28, 2020 | $100.64 | $101.08 | $93.91 | $94.36 | 245 302 |
| Apr 27, 2020 | $100.00 | $101.49 | $98.58 | $99.55 | 299 420 |
| Apr 24, 2020 | $94.99 | $99.76 | $94.99 | $99.50 | 268 849 |
| Apr 23, 2020 | $94.68 | $94.68 | $94.68 | $94.68 | 0 |
| Apr 22, 2020 | $97.44 | $98.90 | $94.51 | $94.68 | 286 179 |
| Apr 21, 2020 | $99.73 | $100.69 | $91.20 | $95.66 | 445 341 |
| Apr 20, 2020 | $97.02 | $103.60 | $96.72 | $101.50 | 469 562 |
| Apr 17, 2020 | $97.12 | $98.42 | $95.21 | $97.78 | 345 500 |
| Apr 16, 2020 | $95.54 | $97.50 | $91.80 | $94.88 | 396 966 |
| Apr 15, 2020 | $97.09 | $97.84 | $92.06 | $94.37 | 398 172 |
| Apr 14, 2020 | $94.40 | $100.64 | $93.62 | $98.28 | 493 243 |
| Apr 13, 2020 | $88.09 | $94.53 | $88.09 | $92.86 | 517 615 |
| Apr 09, 2020 | $87.33 | $89.63 | $85.18 | $88.87 | 504 655 |
| Apr 08, 2020 | $87.00 | $89.90 | $82.18 | $86.01 | 1 020 201 |
| Apr 07, 2020 | $88.53 | $90.84 | $85.01 | $85.49 | 498 977 |
| Apr 06, 2020 | $83.00 | $88.33 | $82.49 | $87.21 | 546 652 |
| Apr 03, 2020 | $82.56 | $84.11 | $80.10 | $80.78 | 337 789 |
| Apr 02, 2020 | $82.62 | $85.45 | $82.25 | $83.60 | 414 461 |
| Apr 01, 2020 | $89.00 | $89.85 | $82.83 | $84.01 | 733 773 |
| Mar 31, 2020 | $85.54 | $91.13 | $84.68 | $89.87 | 887 437 |
| Mar 30, 2020 | $87.13 | $87.13 | $83.52 | $85.52 | 460 069 |
| Mar 27, 2020 | $79.42 | $87.98 | $79.42 | $87.05 | 819 578 |
| Mar 26, 2020 | $79.05 | $82.78 | $76.62 | $82.03 | 536 432 |
| Mar 25, 2020 | $80.11 | $83.18 | $78.28 | $79.05 | 544 935 |
