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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 24, 2020 | $73.90 | $80.62 | $72.58 | $80.14 | 603 888 |
| Mar 23, 2020 | $73.02 | $74.66 | $67.15 | $70.82 | 745 720 |
| Mar 20, 2020 | $75.00 | $75.57 | $71.04 | $72.00 | 871 833 |
| Mar 19, 2020 | $70.33 | $75.24 | $68.88 | $74.62 | 622 916 |
| Mar 18, 2020 | $73.83 | $78.19 | $67.64 | $70.91 | 826 922 |
| Mar 17, 2020 | $72.91 | $78.24 | $66.44 | $77.69 | 1 029 197 |
| Mar 16, 2020 | $74.80 | $78.31 | $72.61 | $72.64 | 833 466 |
| Mar 13, 2020 | $79.14 | $81.61 | $76.56 | $81.59 | 757 914 |
| Mar 12, 2020 | $78.40 | $83.22 | $74.59 | $74.70 | 736 518 |
| Mar 11, 2020 | $89.77 | $90.86 | $83.92 | $84.39 | 580 028 |
| Mar 10, 2020 | $87.11 | $92.07 | $84.37 | $91.60 | 518 688 |
| Mar 09, 2020 | $86.24 | $89.99 | $85.04 | $85.29 | 822 503 |
| Mar 06, 2020 | $91.54 | $94.67 | $90.76 | $91.33 | 505 923 |
| Mar 05, 2020 | $92.00 | $95.48 | $91.43 | $94.06 | 431 733 |
| Mar 04, 2020 | $95.08 | $95.77 | $93.41 | $93.79 | 591 510 |
| Mar 03, 2020 | $91.00 | $97.56 | $91.00 | $92.67 | 937 954 |
| Mar 02, 2020 | $87.38 | $90.30 | $86.23 | $89.77 | 560 150 |
| Feb 28, 2020 | $84.32 | $91.41 | $82.77 | $85.64 | 880 648 |
| Feb 27, 2020 | $85.53 | $90.59 | $81.78 | $86.57 | 541 599 |
| Feb 26, 2020 | $88.00 | $89.84 | $86.60 | $87.36 | 282 813 |
| Feb 25, 2020 | $90.19 | $91.65 | $87.69 | $88.19 | 339 258 |
| Feb 24, 2020 | $92.61 | $93.04 | $88.30 | $90.20 | 429 098 |
| Feb 21, 2020 | $94.81 | $95.10 | $93.48 | $94.51 | 362 352 |
| Feb 20, 2020 | $94.14 | $95.21 | $92.37 | $94.85 | 264 062 |
| Feb 19, 2020 | $94.77 | $95.89 | $93.51 | $94.44 | 324 793 |
