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 |
| Feb 18, 2020 | $94.55 | $95.05 | $93.49 | $94.31 | 385 193 |
| Feb 14, 2020 | $93.94 | $95.11 | $93.45 | $93.66 | 324 620 |
| Feb 13, 2020 | $94.21 | $95.10 | $93.36 | $94.11 | 308 947 |
| Feb 12, 2020 | $94.16 | $95.59 | $93.45 | $95.31 | 387 835 |
| Feb 11, 2020 | $95.26 | $95.95 | $93.28 | $93.68 | 414 235 |
| Feb 10, 2020 | $94.08 | $94.99 | $93.69 | $94.60 | 373 156 |
| Feb 07, 2020 | $93.87 | $95.73 | $93.50 | $94.45 | 351 959 |
| Feb 06, 2020 | $91.73 | $94.85 | $90.91 | $94.51 | 344 719 |
| Feb 05, 2020 | $92.44 | $93.99 | $90.81 | $91.35 | 538 753 |
| Feb 04, 2020 | $94.57 | $94.81 | $89.63 | $91.53 | 621 139 |
| Feb 03, 2020 | $93.00 | $94.61 | $91.63 | $93.02 | 881 255 |
| Jan 31, 2020 | $85.53 | $92.38 | $84.50 | $90.78 | 1 228 728 |
| Jan 30, 2020 | $78.69 | $86.89 | $78.10 | $86.30 | 1 467 643 |
| Jan 29, 2020 | $78.52 | $80.49 | $78.02 | $79.76 | 1 589 313 |
| Jan 28, 2020 | $78.74 | $82.00 | $73.51 | $79.39 | 8 661 183 |
| Jan 27, 2020 | $50.83 | $53.25 | $50.80 | $52.87 | 327 881 |
| Jan 24, 2020 | $53.26 | $53.72 | $51.90 | $52.05 | 336 414 |
| Jan 23, 2020 | $52.84 | $53.45 | $51.27 | $52.76 | 643 988 |
| Jan 22, 2020 | $55.20 | $55.47 | $52.87 | $52.99 | 804 096 |
| Jan 21, 2020 | $56.08 | $56.56 | $54.02 | $54.09 | 369 297 |
| Jan 17, 2020 | $56.26 | $56.72 | $55.65 | $56.14 | 310 826 |
| Jan 16, 2020 | $55.40 | $56.90 | $54.78 | $56.25 | 617 617 |
| Jan 15, 2020 | $55.09 | $55.87 | $53.87 | $54.33 | 706 601 |
| Jan 14, 2020 | $53.41 | $55.57 | $52.80 | $55.43 | 522 939 |
| Jan 13, 2020 | $52.50 | $54.16 | $52.17 | $53.48 | 406 822 |
