Acceleron Pharma Inc. Common Stockのデータ

Acceleron Pharma Inc. Common Stockの基本情報

名前 Acceleron Pharma Inc. Common Stock
ティッカー XLRN
国 United States
上場年 2013.0
セクター Health Care

Acceleron Pharma Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 131.69 125.49 131.13 126.76 189900.0 126.76
2021-02-12 133.71 130.04 130.95 130.87 128800.0 130.87
2021-02-11 131.9 127.68 129.66 130.8 196600.0 130.8
2021-02-10 132.75 127.1 129.5 128.66 149600.0 128.66
2021-02-09 132.47 128.95 131.33 129.98 208100.0 129.98
2021-02-08 131.61 128.05 129.27 130.62 255100.0 130.62
2021-02-05 130.61 126.06 129.06 128.02 307300.0 128.02
2021-02-04 131.69 121.0 121.69 128.6 437600.0 128.6
2021-02-03 124.11 119.56 120.39 120.97 346700.0 120.97
2021-02-02 121.57 117.07 117.37 120.62 210100.0 120.62
2021-02-01 118.12 114.1 116.35 116.6 406300.0 116.6
2021-01-29 120.25 113.69 118.69 115.53 687300.0 115.53
2021-01-28 120.5 114.25 114.66 117.58 780500.0 117.58
2021-01-27 120.25 112.85 120.25 114.5 342100.0 114.5
2021-01-26 127.14 120.0 125.43 120.95 228700.0 120.95
2021-01-25 126.35 122.17 125.08 125.88 228100.0 125.88
2021-01-22 125.85 123.24 125.16 124.61 261700.0 124.61
2021-01-21 128.36 123.19 127.68 124.64 284900.0 124.64
2021-01-20 133.24 126.28 132.39 126.49 345000.0 126.49
2021-01-19 133.04 126.26 129.0 132.47 372900.0 132.47
2021-01-15 129.78 124.97 126.5 126.19 379700.0 126.19
2021-01-14 127.2 122.95 123.13 126.97 350200.0 126.97
2021-01-13 124.25 119.36 120.0 123.34 350800.0 123.34
2021-01-12 123.19 116.36 116.88 119.05 580600.0 119.05
2021-01-11 117.5 113.97 115.9 116.93 422200.0 116.93
2021-01-08 121.97 113.01 121.97 115.79 804900.0 115.79
2021-01-07 124.22 118.75 123.12 121.29 396600.0 121.29
2021-01-06 122.41 119.07 121.13 122.38 446200.0 122.38
2021-01-05 125.19 120.0 124.3 122.53 229600.0 122.53
2021-01-04 127.0 122.61 126.62 124.31 376700.0 124.31
2020-12-31 128.29 125.45 127.86 127.94 265300.0 127.94
2020-12-30 129.55 126.34 126.34 127.82 182000.0 127.82
2020-12-29 129.08 122.59 125.87 125.41 238700.0 125.41
2020-12-28 134.49 126.15 132.32 126.89 194200.0 126.89
2020-12-24 131.36 129.14 131.03 130.92 72600.0 130.92
2020-12-23 133.77 129.03 133.77 130.16 314900.0 130.16
2020-12-22 134.79 131.09 133.64 132.5 267700.0 132.5
2020-12-21 136.25 129.74 134.16 133.71 369300.0 133.71
2020-12-18 135.59 130.95 132.66 134.95 736900.0 134.95
2020-12-17 132.9 128.56 130.17 132.68 298600.0 132.68
2020-12-16 129.64 125.93 128.31 129.03 257000.0 129.03
2020-12-15 131.16 127.34 130.24 128.87 207300.0 128.87
2020-12-14 132.74 126.83 128.0 130.01 569100.0 130.01
2020-12-11 125.12 122.58 123.54 124.28 315100.0 124.28
2020-12-10 125.18 120.68 121.08 124.08 200400.0 124.08
2020-12-09 125.42 118.74 121.61 121.48 488000.0 121.48
2020-12-08 121.76 117.51 119.98 121.36 407000.0 121.36
2020-12-07 122.34 118.69 119.36 119.4 258800.0 119.4
2020-12-04 120.69 117.81 118.38 118.85 160100.0 118.85
2020-12-03 119.47 114.92 117.35 118.53 273500.0 118.53
2020-12-02 119.7 116.29 119.7 116.77 220600.0 116.77
2020-12-01 122.09 117.42 118.91 120.01 358300.0 120.01
2020-11-30 119.74 115.55 118.69 118.07 412400.0 118.07
2020-11-27 117.75 113.79 114.47 117.75 255000.0 117.75
2020-11-25 116.99 112.71 114.73 113.75 145400.0 113.75
2020-11-24 115.12 111.29 114.71 114.09 154400.0 114.09
2020-11-23 114.99 110.72 113.58 113.56 149800.0 113.56
2020-11-20 114.83 108.82 110.49 113.54 275500.0 113.54
2020-11-19 111.63 107.9 109.52 110.92 171900.0 110.92
2020-11-18 114.82 109.04 113.17 109.26 224900.0 109.26
2020-11-17 115.82 111.5 115.77 113.85 300500.0 113.85
2020-11-16 117.35 113.62 114.99 115.63 252500.0 115.63
2020-11-13 119.67 113.88 118.34 114.03 260300.0 114.03
2020-11-12 122.99 116.5 120.22 118.36 373900.0 118.36
2020-11-11 120.11 115.63 116.6 119.77 258200.0 119.77
2020-11-10 116.82 110.53 114.1 115.0 366500.0 115.0
2020-11-09 115.57 109.3 113.69 114.32 285900.0 114.32
2020-11-06 115.7 107.99 112.77 113.44 458500.0 113.44
2020-11-05 114.29 107.35 112.86 109.49 240600.0 109.49
2020-11-04 112.6 105.49 107.11 110.88 350400.0 110.88
2020-11-03 104.74 100.84 102.27 104.0 212500.0 104.0
2020-11-02 105.28 99.98 104.79 102.36 352200.0 102.36
2020-10-30 106.43 103.13 106.43 104.58 226700.0 104.58
2020-10-29 107.9 103.0 106.82 106.89 208700.0 106.89
2020-10-28 107.39 103.93 107.0 106.17 187900.0 106.17
2020-10-27 110.34 107.16 109.41 108.45 183100.0 108.45
2020-10-26 110.33 106.31 107.62 108.41 166800.0 108.41
2020-10-23 111.01 107.01 109.57 109.34 155000.0 109.34
2020-10-22 111.51 106.77 106.77 109.38 325200.0 109.38
2020-10-21 113.32 106.47 112.42 106.73 477800.0 106.73
2020-10-20 116.01 110.46 115.24 112.07 410600.0 112.07
2020-10-19 117.71 114.75 116.92 115.21 259400.0 115.21
2020-10-16 119.93 116.42 117.97 116.81 202700.0 116.81
2020-10-15 117.74 114.77 116.85 116.74 274400.0 116.74
2020-10-14 123.83 117.23 122.75 117.79 365500.0 117.79
2020-10-13 124.01 117.22 119.69 122.18 324900.0 122.18
2020-10-12 120.81 117.27 119.99 119.16 214200.0 119.16
2020-10-09 119.83 114.31 114.72 118.98 288900.0 118.98
2020-10-08 114.72 112.62 113.3 114.19 184000.0 114.19
2020-10-07 113.53 109.06 110.32 112.82 161900.0 112.82
2020-10-06 112.09 108.69 110.41 109.45 430000.0 109.45
2020-10-05 110.69 106.47 107.61 110.11 372200.0 110.11
2020-10-02 113.87 105.75 113.24 106.48 367300.0 106.48
2020-10-01 114.71 110.82 113.6 114.53 380000.0 114.53
2020-09-30 114.87 111.52 113.73 112.53 403300.0 112.53
2020-09-29 113.71 108.17 109.15 113.11 442400.0 113.11
2020-09-28 109.46 107.12 109.08 108.99 238000.0 108.99
2020-09-25 108.24 104.13 105.76 108.14 258800.0 108.14
2020-09-24 110.17 103.8 109.82 105.03 544300.0 105.03
2020-09-23 112.89 108.48 109.91 111.07 424800.0 111.07
2020-09-22 109.95 105.76 107.81 109.4 350400.0 109.4
2020-09-21 107.39 103.39 105.77 107.14 491500.0 107.14
2020-09-18 106.8 102.86 105.52 106.56 711300.0 106.56
2020-09-17 104.6 99.35 100.19 104.23 468500.0 104.23
2020-09-16 102.83 100.36 100.36 101.22 360000.0 101.22
2020-09-15 102.77 98.71 99.73 101.88 513500.0 101.88
2020-09-14 99.95 91.7 91.7 99.0 906000.0 99.0
2020-09-11 91.47 89.36 89.62 90.39 300100.0 90.39
2020-09-10 92.98 89.07 91.22 89.13 427700.0 89.13
2020-09-09 92.05 90.12 90.4 91.44 214300.0 91.44
2020-09-08 90.6 88.1 88.8 89.38 457800.0 89.38
2020-09-04 91.64 85.58 89.0 90.34 325100.0 90.34
2020-09-03 93.0 88.36 92.67 89.56 367800.0 89.56
2020-09-02 94.71 92.69 93.3 93.29 306700.0 93.29
2020-09-01 98.54 93.13 98.45 93.3 277600.0 93.3
2020-08-31 97.76 94.94 96.45 97.47 242000.0 97.47
2020-08-28 96.01 94.37 95.12 95.7 304300.0 95.7
2020-08-27 95.19 91.67 92.84 94.71 552400.0 94.71
2020-08-26 93.37 91.39 92.27 92.32 626800.0 92.32
2020-08-25 93.73 89.59 90.25 92.48 503600.0 92.48
2020-08-24 93.99 88.95 93.81 89.6 521500.0 89.6
2020-08-21 94.89 93.01 93.01 93.38 344000.0 93.38
2020-08-20 94.08 90.7 92.87 93.21 343000.0 93.21
2020-08-19 95.01 92.73 93.51 93.12 233500.0 93.12
2020-08-18 94.83 92.3 94.64 94.03 408900.0 94.03
2020-08-17 95.5 91.35 92.21 94.13 720100.0 94.13
2020-08-14 93.47 91.08 93.17 91.5 251400.0 91.5
2020-08-13 93.94 92.0 92.67 92.85 193100.0 92.85
2020-08-12 94.09 91.45 93.46 92.2 353000.0 92.2
2020-08-11 94.85 91.05 93.06 92.88 784800.0 92.88
2020-08-10 100.55 95.21 99.02 95.62 636800.0 95.62
2020-08-07 104.92 97.46 100.35 99.12 995700.0 99.12
2020-08-06 108.06 105.02 107.43 106.46 429100.0 106.46
2020-08-05 108.65 105.48 106.26 106.55 426500.0 106.55
2020-08-04 106.5 103.49 104.83 106.18 514000.0 106.18
2020-08-03 106.33 99.57 99.57 105.3 1133900.0 105.3
2020-07-31 101.57 97.52 100.67 99.17 443700.0 99.17
2020-07-30 102.39 99.4 99.47 100.81 311300.0 100.81
2020-07-29 106.12 99.93 104.72 100.56 507800.0 100.56
2020-07-28 109.42 104.69 106.47 105.04 401500.0 105.04
2020-07-27 106.74 104.04 106.41 106.18 308000.0 106.18
2020-07-24 110.62 104.24 110.62 106.15 633600.0 106.15
2020-07-23 110.75 105.97 106.45 110.25 1785200.0 110.25
2020-07-22 106.0 102.75 104.49 105.65 386900.0 105.65
2020-07-21 105.78 101.88 103.36 104.76 822700.0 104.76
2020-07-20 104.07 100.66 102.6 102.97 495400.0 102.97
2020-07-17 100.98 96.25 97.96 99.43 909100.0 99.43
2020-07-16 100.71 96.61 98.46 97.79 1743100.0 97.79
2020-07-15 101.48 98.11 98.65 99.2 462400.0 99.2
2020-07-14 98.71 94.3 96.53 98.38 598400.0 98.38
2020-07-13 101.71 95.88 100.39 96.04 533400.0 96.04
2020-07-10 101.96 99.49 100.53 99.99 305400.0 99.99
2020-07-09 103.59 99.83 102.83 100.68 355900.0 100.68
2020-07-08 104.63 101.22 103.26 102.28 496800.0 102.28
2020-07-07 107.03 101.24 102.88 102.84 1293800.0 102.84
2020-07-06 104.6 101.48 102.56 101.49 1342200.0 101.49
2020-07-02 104.18 97.52 98.27 101.35 1511700.0 101.35
2020-07-01 99.73 92.75 93.98 96.28 3093200.0 96.28
2020-06-30 96.47 92.0 92.68 95.27 1245000.0 95.27
2020-06-29 97.61 94.1 97.61 96.15 853600.0 96.15
2020-06-26 101.31 96.33 101.15 97.86 5865800.0 97.86
2020-06-25 102.09 98.0 100.18 101.93 1747000.0 101.93
2020-06-24 108.37 101.83 107.0 102.54 640600.0 102.54
2020-06-23 110.49 105.62 105.84 108.55 1054400.0 108.55
2020-06-22 106.95 99.74 101.56 104.8 856000.0 104.8
2020-06-19 102.68 95.51 99.64 101.38 803800.0 101.38
2020-06-18 103.17 97.67 97.7 99.37 477900.0 99.37
2020-06-17 98.56 95.01 95.63 97.86 478100.0 97.86
2020-06-16 98.79 94.03 96.89 95.54 244200.0 95.54
2020-06-15 95.19 90.53 93.88 95.11 374300.0 95.11
2020-06-12 96.32 92.5 93.1 95.36 453300.0 95.36
2020-06-11 94.24 90.36 93.44 90.94 485300.0 90.94
2020-06-10 96.42 91.74 94.56 95.31 375500.0 95.31
2020-06-09 97.25 93.13 93.92 94.44 382100.0 94.44
2020-06-08 95.72 90.19 91.95 94.88 314100.0 94.88
2020-06-05 93.97 90.4 93.97 91.54 380700.0 91.54
2020-06-04 94.45 90.32 92.5 92.09 449800.0 92.09
2020-06-03 96.57 91.63 96.39 93.39 494300.0 93.39
2020-06-02 97.11 92.77 96.98 96.89 465400.0 96.89
2020-06-01 99.38 97.16 98.98 97.26 289300.0 97.26
2020-05-29 99.57 94.89 98.82 98.83 322700.0 98.83
2020-05-28 102.99 98.75 100.21 99.02 325800.0 99.02
2020-05-27 99.68 93.01 98.91 99.51 391600.0 99.51
2020-05-26 102.44 98.21 101.12 98.42 408900.0 98.42
2020-05-22 99.16 96.77 99.16 98.59 200400.0 98.59
2020-05-21 103.1 97.39 103.1 99.09 205400.0 99.09
2020-05-20 103.0 99.87 101.0 102.73 337900.0 102.73
2020-05-19 107.7 99.06 104.33 99.76 358600.0 99.76
2020-05-18 107.71 103.8 105.0 104.6 712500.0 104.6
2020-05-15 102.48 96.03 97.91 102.11 287700.0 102.11
2020-05-14 99.49 95.79 97.14 98.01 401300.0 98.01
2020-05-13 102.58 96.4 99.96 99.71 406500.0 99.71
2020-05-12 108.5 100.51 107.0 100.71 566800.0 100.71
2020-05-11 107.67 99.83 99.83 105.1 586500.0 105.1
2020-05-08 104.97 100.46 104.96 101.79 240100.0 101.79
2020-05-07 105.22 101.55 102.62 103.0 275600.0 103.0
2020-05-06 103.06 98.94 100.17 101.26 490500.0 101.26
2020-05-05 101.5 97.35 98.0 99.22 300200.0 99.22
2020-05-04 97.19 87.59 88.88 97.0 531300.0 97.0
2020-05-01 90.56 85.32 89.53 88.72 476100.0 88.72
2020-04-30 93.66 89.56 92.17 90.53 304300.0 90.53
2020-04-29 96.32 91.84 96.32 92.92 283800.0 92.92
2020-04-28 101.08 93.91 100.64 94.36 253900.0 94.36
2020-04-27 101.49 98.58 100.0 99.55 299400.0 99.55
2020-04-24 99.76 94.99 94.99 99.5 271600.0 99.5
2020-04-23 97.45 94.0 94.92 94.47 266100.0 94.47
2020-04-22 98.9 94.51 97.44 94.68 286200.0 94.68
2020-04-21 100.69 91.2 99.73 95.66 445300.0 95.66
2020-04-20 103.6 96.72 97.02 101.5 469600.0 101.5
2020-04-17 98.42 95.21 97.12 97.78 353500.0 97.78
2020-04-16 97.5 91.8 95.54 94.88 397100.0 94.88
2020-04-15 97.84 92.06 97.09 94.37 400100.0 94.37
2020-04-14 100.64 93.62 94.4 98.28 504400.0 98.28
2020-04-13 94.53 88.09 88.09 92.86 546400.0 92.86
2020-04-09 89.63 85.18 87.33 88.87 505700.0 88.87
2020-04-08 89.9 82.18 87.0 86.01 1020200.0 86.01
2020-04-07 90.84 85.01 88.53 85.49 500100.0 85.49
2020-04-06 88.33 82.49 83.0 87.21 560900.0 87.21
2020-04-03 84.11 80.1 82.56 80.78 343300.0 80.78
2020-04-02 85.45 82.25 82.62 83.6 433400.0 83.6
2020-04-01 89.85 82.83 89.0 84.01 740400.0 84.01
2020-03-31 91.13 84.68 85.54 89.87 890300.0 89.87
2020-03-30 87.13 83.52 87.13 85.52 478100.0 85.52
2020-03-27 87.98 79.42 79.42 87.05 831000.0 87.05
2020-03-26 82.78 76.62 79.05 82.03 569900.0 82.03
2020-03-25 83.18 78.28 80.11 79.05 559300.0 79.05
2020-03-24 80.62 72.58 73.9 80.14 623300.0 80.14
2020-03-23 74.66 67.15 73.02 70.82 778400.0 70.82
2020-03-20 75.57 71.04 75.0 72.0 905100.0 72.0
2020-03-19 75.24 68.88 70.33 74.62 628400.0 74.62
2020-03-18 78.19 67.64 73.83 70.91 841900.0 70.91
2020-03-17 78.24 66.44 72.91 77.69 1047500.0 77.69
2020-03-16 78.31 72.61 74.8 72.64 852600.0 72.64
2020-03-13 81.61 76.56 79.14 81.59 758300.0 81.59
2020-03-12 83.22 74.59 78.4 74.7 766600.0 74.7
2020-03-11 90.86 83.92 89.77 84.39 580000.0 84.39
2020-03-10 92.07 84.37 87.11 91.6 518700.0 91.6
2020-03-09 89.99 85.04 86.24 85.29 823000.0 85.29
2020-03-06 94.67 90.76 91.54 91.33 505900.0 91.33
2020-03-05 95.48 91.43 92.0 94.06 447200.0 94.06
2020-03-04 95.77 93.41 95.08 93.79 608900.0 93.79
2020-03-03 97.56 91.0 91.0 92.67 944400.0 92.67
2020-03-02 90.35 86.23 87.38 90.35 707500.0 90.35
2020-02-28 91.41 82.77 84.32 85.93 1065400.0 85.93
2020-02-27 90.59 81.78 85.53 86.57 546200.0 86.57
2020-02-26 89.84 86.6 88.0 87.36 312300.0 87.36
2020-02-25 91.65 87.69 90.19 88.19 340300.0 88.19
2020-02-24 93.04 88.3 92.61 90.2 438200.0 90.2
2020-02-21 95.1 93.48 94.81 94.51 362500.0 94.51
2020-02-20 95.21 92.37 94.14 94.85 264100.0 94.85
2020-02-19 95.89 93.51 94.77 94.44 324800.0 94.44
2020-02-18 95.05 93.49 94.55 94.31 387300.0 94.31