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 |
| Jan 10, 2020 | $55.54 | $56.00 | $52.27 | $52.38 | 759 256 |
| Jan 09, 2020 | $53.70 | $55.69 | $53.48 | $55.48 | 479 033 |
| Jan 08, 2020 | $51.60 | $53.88 | $51.37 | $53.54 | 424 610 |
| Jan 07, 2020 | $51.68 | $52.10 | $50.53 | $51.35 | 190 706 |
| Jan 06, 2020 | $50.29 | $51.83 | $50.04 | $51.62 | 252 661 |
| Jan 03, 2020 | $52.61 | $52.61 | $52.61 | $52.61 | 0 |
| Jan 02, 2020 | $52.83 | $52.94 | $51.88 | $52.61 | 388 589 |
| Dec 31, 2019 | $52.65 | $53.69 | $52.07 | $53.02 | 190 402 |
| Dec 30, 2019 | $51.25 | $52.96 | $50.60 | $52.61 | 453 817 |
| Dec 27, 2019 | $52.15 | $52.15 | $50.95 | $51.13 | 275 820 |
| Dec 26, 2019 | $52.88 | $52.95 | $51.89 | $52.03 | 184 375 |
| Dec 24, 2019 | $52.38 | $52.79 | $51.72 | $52.77 | 119 241 |
| Dec 23, 2019 | $52.26 | $52.59 | $50.60 | $52.25 | 611 163 |
| Dec 20, 2019 | $53.54 | $54.00 | $51.90 | $52.21 | 522 199 |
| Dec 19, 2019 | $52.27 | $53.82 | $51.59 | $53.34 | 591 587 |
| Dec 18, 2019 | $52.12 | $53.07 | $51.61 | $52.28 | 420 696 |
| Dec 17, 2019 | $51.35 | $52.49 | $50.60 | $52.48 | 400 527 |
| Dec 16, 2019 | $50.84 | $51.36 | $50.25 | $50.88 | 200 880 |
| Dec 13, 2019 | $49.92 | $49.92 | $49.92 | $49.92 | 0 |
| Dec 12, 2019 | $49.37 | $50.53 | $48.60 | $49.92 | 142 392 |
| Dec 11, 2019 | $50.59 | $51.05 | $49.16 | $49.28 | 235 437 |
| Dec 10, 2019 | $50.05 | $50.50 | $49.59 | $50.46 | 192 334 |
| Dec 09, 2019 | $49.78 | $50.48 | $49.44 | $49.92 | 270 769 |
| Dec 06, 2019 | $49.30 | $49.94 | $46.00 | $49.88 | 876 512 |
| Dec 05, 2019 | $49.07 | $49.07 | $48.33 | $48.68 | 463 350 |
