Dendreon Corp (NQ: DNDN)
2.070 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 14.30 14.37 13.46 13.58 6,903,450 -0.59(-4.18%)
Jan 30, 2012 14.46 14.46 14.07 14.17 5,788,181 -0.47(-3.20%)
Jan 27, 2012 14.07 14.90 14.07 14.64 6,499,913 +0.38(+2.66%)
Jan 26, 2012 14.73 14.93 14.11 14.26 8,308,042 -0.46(-3.13%)
Jan 25, 2012 13.97 15.21 13.80 14.72 16,918,224 +0.75(+5.37%)
Jan 24, 2012 13.18 14.39 12.82 13.97 15,206,033 +0.76(+5.75%)
Jan 23, 2012 13.21 13.62 12.91 13.21 6,149,222 -0.16(-1.20%)
Jan 20, 2012 13.73 13.97 13.26 13.37 6,932,948 -0.39(-2.83%)
Jan 19, 2012 14.22 14.39 13.75 13.76 6,569,451 -0.25(-1.78%)
Jan 18, 2012 13.61 14.19 13.61 14.01 6,440,500 +0.31(+2.26%)
Jan 17, 2012 14.26 14.32 13.56 13.70 9,831,362 -0.33(-2.35%)
Jan 13, 2012 13.70 14.48 13.50 14.03 15,058,136 +0.24(+1.74%)
Jan 12, 2012 14.20 14.66 13.61 13.79 16,592,188 -0.56(-3.90%)
Jan 11, 2012 12.47 14.52 12.13 14.35 24,635,153 +1.52(+11.85%)
Jan 10, 2012 13.75 13.89 12.70 12.83 18,343,398 -0.48(-3.61%)
Jan 09, 2012 12.90 13.92 12.46 13.31 28,503,605 +0.96(+7.77%)
Jan 06, 2012 11.48 12.39 11.06 12.35 33,559,106 +1.73(+16.29%)
Jan 05, 2012 9.000 11.74 8.930 10.62 45,975,932 +3.02(+39.74%)
Jan 04, 2012 7.590 7.680 7.310 7.600 2,361,603 +0.00(+0.00%)
Dec 30, 2011 7.560 7.720 7.465 7.600 2,250,933 +0.02(+0.26%)
Dec 29, 2011 7.340 7.640 7.200 7.580 2,741,703 +0.21(+2.85%)
Dec 28, 2011 7.580 7.650 7.320 7.370 2,145,154 -0.21(-2.77%)
Dec 27, 2011 7.510 7.720 7.500 7.580 1,731,833 +0.01(+0.13%)
Dec 23, 2011 7.630 7.719 7.460 7.570 2,275,174 +0.07(+0.93%)
Dec 21, 2011 7.750 7.750 7.360 7.500 3,389,323 -0.24(-3.10%)
Dec 20, 2011 7.400 7.790 7.330 7.740 4,942,695 +0.45(+6.17%)
Dec 19, 2011 7.620 7.800 7.220 7.290 2,996,141 -0.28(-3.70%)
Dec 16, 2011 7.500 7.610 7.390 7.570 5,658,492 +0.13(+1.75%)
Dec 15, 2011 7.500 7.770 7.360 7.440 5,302,731 +0.03(+0.40%)
Dec 14, 2011 7.150 7.450 7.050 7.410 3,924,905 +0.24(+3.35%)
Dec 13, 2011 7.560 7.660 7.100 7.170 5,588,295 -0.37(-4.91%)
Dec 12, 2011 7.940 7.940 7.460 7.540 4,599,987 -0.42(-5.28%)
Dec 09, 2011 8.070 8.220 7.860 7.960 6,143,147 -0.05(-0.62%)
Dec 08, 2011 8.450 8.560 8.000 8.010 3,803,968 -0.52(-6.10%)
Dec 07, 2011 8.650 8.740 8.430 8.530 2,885,498 -0.13(-1.50%)
Dec 06, 2011 8.710 8.970 8.410 8.660 5,468,964 -0.14(-1.59%)
Dec 05, 2011 8.720 9.000 8.665 8.800 3,994,004 +0.18(+2.09%)
Dec 02, 2011 8.900 8.910 8.480 8.620 2,917,422 -0.14(-1.60%)
Dec 01, 2011 8.520 8.850 8.380 8.760 3,862,336 +0.12(+1.39%)
Nov 30, 2011 8.280 8.820 8.210 8.640 7,959,736 +0.58(+7.20%)
Nov 29, 2011 8.220 8.360 8.010 8.060 3,407,485 -0.20(-2.42%)
Nov 28, 2011 8.220 8.350 8.100 8.260 4,081,727 +0.41(+5.22%)
Nov 25, 2011 7.710 8.109 7.620 7.850 1,828,801 +0.06(+0.77%)
Nov 23, 2011 8.210 8.220 7.670 7.790 5,693,514 -0.56(-6.71%)
Nov 22, 2011 8.800 8.810 8.220 8.350 5,390,641 -0.38(-4.35%)
Nov 21, 2011 8.880 9.090 8.360 8.730 12,019,590 +0.39(+4.68%)
Nov 18, 2011 8.180 8.520 8.010 8.340 7,683,127 +0.23(+2.84%)
Nov 17, 2011 7.790 8.170 7.410 8.110 11,730,553 +0.60(+7.99%)
Nov 16, 2011 7.180 8.090 7.070 7.510 12,738,621 +0.30(+4.16%)
Nov 15, 2011 7.250 7.280 7.150 7.210 3,164,127 -0.06(-0.83%)
Nov 14, 2011 7.210 7.350 7.150 7.270 3,774,616 +0.06(+0.83%)
Nov 11, 2011 7.500 7.570 7.180 7.210 6,914,849 -0.06(-0.83%)
Nov 10, 2011 7.400 7.410 7.080 7.270 7,803,162 -0.02(-0.27%)
Nov 09, 2011 7.080 7.340 7.020 7.290 8,288,527 +0.01(+0.14%)
Nov 08, 2011 6.970 7.550 6.930 7.280 18,214,667 +0.59(+8.82%)
Nov 07, 2011 6.730 6.740 6.480 6.690 7,307,726 +0.00(+0.00%)
Nov 04, 2011 6.700 6.850 6.460 6.690 12,425,249 +0.14(+2.12%)
Nov 03, 2011 7.580 7.700 6.470 6.551 40,295,398 -3.91(-37.37%)
Nov 02, 2011 10.74 10.84 10.02 10.46 5,998,425 -0.18(-1.69%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here