Dendreon Corp (NQ: DNDN)
2.690 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2002 4.120 4.120 4.010 4.060 34,400 -0.04(-0.98%)
Nov 27, 2002 4.000 4.150 3.970 4.100 46,100 +0.04(+0.99%)
Nov 26, 2002 3.950 4.150 3.740 4.060 171,500 +0.21(+5.45%)
Nov 25, 2002 3.920 3.980 3.820 3.850 31,600 -0.10(-2.53%)
Nov 22, 2002 3.940 3.979 3.915 3.950 31,800 +0.03(+0.77%)
Nov 21, 2002 4.000 4.000 3.720 3.920 32,700 -0.06(-1.51%)
Nov 20, 2002 3.900 4.050 3.900 3.980 82,000 +0.13(+3.38%)
Nov 19, 2002 3.500 3.900 3.490 3.850 11,700 +0.25(+6.94%)
Nov 18, 2002 3.620 3.910 3.510 3.600 14,700 -0.02(-0.55%)
Nov 15, 2002 3.790 4.160 3.620 3.620 23,900 -0.17(-4.61%)
Nov 14, 2002 4.000 4.000 3.795 3.795 9,200 -0.20(-4.89%)
Nov 13, 2002 4.060 4.060 3.989 3.990 8,300 +0.00(+0.00%)
Nov 12, 2002 3.860 4.140 3.810 3.990 18,500 +0.19(+5.00%)
Nov 11, 2002 4.210 4.220 3.781 3.800 16,200 -0.40(-9.55%)
Nov 08, 2002 4.350 4.350 4.200 4.201 16,000 -0.15(-3.43%)
Nov 07, 2002 4.240 4.400 4.030 4.350 37,800 +0.10(+2.35%)
Nov 06, 2002 4.220 4.470 4.180 4.250 130,000 +0.20(+4.91%)
Nov 05, 2002 4.010 4.130 4.000 4.051 51,300 +0.12(+3.05%)
Nov 04, 2002 3.780 4.060 3.750 3.931 58,400 +0.18(+4.83%)
Nov 01, 2002 3.380 3.830 3.280 3.750 70,700 +0.37(+10.95%)
Oct 31, 2002 3.330 3.384 3.260 3.380 46,900 +0.03(+0.90%)
Oct 30, 2002 3.349 3.350 3.150 3.350 17,100 +0.05(+1.52%)
Oct 29, 2002 3.300 3.350 3.150 3.300 28,900 +0.03(+0.92%)
Oct 28, 2002 3.230 3.480 3.200 3.270 30,100 +0.17(+5.48%)
Oct 25, 2002 3.010 3.120 2.970 3.100 21,900 +0.10(+3.33%)
Oct 24, 2002 3.120 3.290 2.770 3.000 42,100 -0.13(-4.15%)
Oct 23, 2002 3.110 3.210 3.030 3.130 37,000 -0.02(-0.63%)
Oct 22, 2002 3.140 3.290 3.100 3.150 24,900 +0.02(+0.64%)
Oct 21, 2002 3.190 3.200 3.000 3.130 27,000 -0.07(-2.19%)
Oct 18, 2002 3.310 3.310 3.190 3.200 17,300 -0.11(-3.32%)
Oct 17, 2002 3.450 3.500 3.310 3.310 10,500 -0.10(-2.93%)
Oct 16, 2002 3.250 3.450 3.250 3.410 25,235 +0.16(+4.92%)
Oct 15, 2002 3.050 3.390 3.050 3.250 42,300 +0.22(+7.26%)
Oct 14, 2002 2.970 3.220 2.970 3.030 26,100 +0.03(+1.00%)
Oct 11, 2002 3.070 3.070 2.950 3.000 115,100 +0.09(+3.06%)
Oct 10, 2002 2.750 3.050 2.750 2.911 90,500 +0.10(+3.59%)
Oct 09, 2002 3.500 3.500 2.770 2.810 386,515 -0.68(-19.53%)
Oct 08, 2002 3.950 3.951 3.450 3.492 44,750 -0.48(-12.04%)
Oct 07, 2002 3.930 4.050 3.800 3.970 22,800 -0.08(-1.98%)
Oct 04, 2002 4.200 4.410 3.900 4.050 21,450 -0.16(-3.80%)
Oct 03, 2002 4.170 4.240 4.100 4.210 34,500 +0.03(+0.72%)
Oct 02, 2002 4.110 4.210 4.070 4.180 33,200 +0.03(+0.72%)
Oct 01, 2002 4.280 4.280 4.010 4.150 85,600 +0.08(+1.97%)
Sep 30, 2002 3.910 4.220 3.820 4.070 58,366 +0.17(+4.36%)
Sep 27, 2002 3.780 3.980 3.680 3.900 37,200 +0.12(+3.15%)
Sep 26, 2002 3.700 3.830 3.610 3.781 32,100 +0.12(+3.31%)
Sep 25, 2002 3.509 3.990 3.509 3.660 88,980 +0.16(+4.57%)
Sep 24, 2002 3.510 3.590 3.470 3.500 1,550,000 +0.03(+0.84%)
Sep 23, 2002 3.630 3.699 3.440 3.471 50,008 -0.13(-3.58%)
Sep 20, 2002 3.320 3.930 3.300 3.600 111,250 +0.30(+9.09%)
Sep 19, 2002 3.370 3.399 3.300 3.300 19,600 -0.06(-1.81%)
Sep 18, 2002 3.481 3.500 3.340 3.361 12,300 -0.14(-3.97%)
Sep 17, 2002 3.580 3.650 3.500 3.500 16,200 -0.09(-2.51%)
Sep 16, 2002 3.580 3.650 3.580 3.590 23,100 +0.01(+0.28%)
Sep 13, 2002 3.500 3.580 3.500 3.580 6,000 +0.02(+0.56%)
Sep 12, 2002 3.600 3.680 3.500 3.560 7,500 -0.04(-1.11%)
Sep 11, 2002 3.740 3.750 3.600 3.600 4,000 -0.14(-3.72%)
Sep 10, 2002 3.810 3.819 3.600 3.739 14,800 -0.12(-3.13%)
Sep 09, 2002 3.670 3.900 3.500 3.860 103,400 +0.14(+3.76%)
Sep 06, 2002 3.450 3.890 3.351 3.720 107,600 +0.22(+6.29%)
Sep 05, 2002 3.200 3.500 2.960 3.500 119,600 +0.36(+11.46%)
Sep 04, 2002 3.200 3.320 2.990 3.140 61,600 -0.04(-1.26%)
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