Acceleron Pharma Inc. (XLRN)
NASDAQ: XLRN
· Real-Time Price · USD
178.75
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
XLRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2021 | 179.85 | 179.85 | 177.06 | 178.75 | 178.75 | -0.52% | 7,884,284 |
| Nov 18, 2021 | 179.71 | 179.78 | 179.66 | 179.68 | 179.68 | 0.00% | 1,025,355 |
| Nov 17, 2021 | 179.90 | 179.94 | 179.52 | 179.68 | 179.68 | 3.28% | 6,009,272 |
| Nov 16, 2021 | 173.31 | 174.50 | 173.17 | 173.98 | 173.98 | 0.28% | 850,750 |
| Nov 15, 2021 | 173.50 | 174.65 | 173.43 | 173.50 | 173.50 | 0.23% | 496,861 |
| Nov 12, 2021 | 173.30 | 173.93 | 172.85 | 173.11 | 173.11 | -0.11% | 834,441 |
| Nov 11, 2021 | 173.33 | 173.80 | 173.13 | 173.30 | 173.30 | 0.17% | 480,872 |
| Nov 10, 2021 | 174.25 | 174.50 | 172.90 | 173.00 | 173.00 | -0.57% | 1,416,958 |
| Nov 9, 2021 | 174.52 | 174.89 | 173.87 | 173.99 | 173.99 | 0.16% | 426,750 |
| Nov 8, 2021 | 173.50 | 174.50 | 173.48 | 173.71 | 173.71 | 0.19% | 404,101 |
| Nov 5, 2021 | 174.02 | 174.25 | 172.98 | 173.38 | 173.38 | -0.20% | 520,120 |
| Nov 4, 2021 | 172.83 | 174.35 | 172.83 | 173.73 | 173.73 | 0.40% | 376,351 |
| Nov 3, 2021 | 172.68 | 173.26 | 172.60 | 173.03 | 173.03 | 0.20% | 660,281 |
| Nov 2, 2021 | 173.88 | 173.89 | 172.50 | 172.68 | 172.68 | -0.68% | 925,242 |
| Nov 1, 2021 | 174.00 | 174.26 | 173.33 | 173.87 | 173.87 | -0.18% | 759,358 |
| Oct 29, 2021 | 173.91 | 174.74 | 173.26 | 174.18 | 174.18 | -0.03% | 710,273 |
| Oct 28, 2021 | 174.35 | 174.37 | 173.25 | 174.24 | 174.24 | 0.25% | 1,084,378 |
| Oct 27, 2021 | 173.78 | 174.51 | 173.30 | 173.80 | 173.80 | 0.01% | 594,906 |
| Oct 26, 2021 | 173.73 | 174.15 | 173.50 | 173.78 | 173.78 | 0.00% | 245,755 |
| Oct 25, 2021 | 174.41 | 174.57 | 173.51 | 173.78 | 173.78 | -0.10% | 335,704 |