Dendreon Corp (NQ: DNDN)
2.140 USD  -0.050 (-2.28%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.630 7.920 7.480 7.890 418,342 +0.44(+5.91%)
Nov 26, 2003 7.590 7.650 7.400 7.450 282,438 -0.13(-1.72%)
Nov 25, 2003 7.160 7.610 7.150 7.580 881,644 +0.54(+7.67%)
Nov 24, 2003 6.950 7.050 6.860 7.040 494,302 +0.18(+2.62%)
Nov 21, 2003 7.140 7.140 6.835 6.860 662,899 -0.24(-3.38%)
Nov 20, 2003 7.000 7.300 6.900 7.100 748,096 -0.01(-0.14%)
Nov 19, 2003 7.450 7.450 7.090 7.110 544,630 -0.21(-2.87%)
Nov 18, 2003 7.600 7.740 7.320 7.320 470,497 -0.30(-3.94%)
Nov 17, 2003 7.800 7.830 7.330 7.620 398,218 -0.13(-1.68%)
Nov 14, 2003 7.750 7.940 7.620 7.750 696,854 +0.33(+4.45%)
Nov 13, 2003 7.370 7.650 7.190 7.420 395,458 +0.04(+0.54%)
Nov 12, 2003 7.340 7.380 7.130 7.380 492,229 +0.12(+1.65%)
Nov 11, 2003 7.690 7.800 7.160 7.260 900,017 -0.43(-5.59%)
Nov 10, 2003 8.150 8.300 7.690 7.690 802,479 -0.46(-5.64%)
Nov 07, 2003 8.380 8.440 8.110 8.150 516,328 -0.35(-4.12%)
Nov 06, 2003 8.450 8.750 8.300 8.500 450,516 +0.21(+2.53%)
Nov 05, 2003 8.280 8.490 8.110 8.290 328,497 +0.14(+1.72%)
Nov 04, 2003 8.260 8.460 8.150 8.150 458,409 -0.32(-3.78%)
Nov 03, 2003 8.560 8.560 8.330 8.470 239,434 +0.05(+0.59%)
Oct 31, 2003 8.410 8.590 8.260 8.420 331,244 -0.04(-0.47%)
Oct 30, 2003 8.630 8.760 8.460 8.460 359,607 -0.17(-1.97%)
Oct 29, 2003 8.680 8.800 8.500 8.630 346,325 +0.03(+0.35%)
Oct 28, 2003 8.600 8.670 8.500 8.600 228,882 +0.12(+1.42%)
Oct 27, 2003 8.320 8.700 8.320 8.480 380,600 +0.12(+1.40%)
Oct 24, 2003 8.200 8.490 8.000 8.363 390,600 +0.11(+1.37%)
Oct 23, 2003 8.500 8.500 8.100 8.250 614,300 -0.26(-3.06%)
Oct 22, 2003 8.680 8.800 8.460 8.510 628,100 -0.29(-3.30%)
Oct 21, 2003 8.600 9.000 8.560 8.800 660,789 +0.20(+2.33%)
Oct 20, 2003 8.760 8.880 8.570 8.600 429,281 -0.30(-3.37%)
Oct 17, 2003 9.050 9.250 8.770 8.900 360,081 -0.24(-2.63%)
Oct 16, 2003 9.250 9.250 9.210 9.140 405,658 +0.07(+0.77%)
Oct 15, 2003 9.740 9.760 9.059 9.070 1,138,486 -0.44(-4.63%)
Oct 14, 2003 8.870 9.640 8.800 9.510 1,350,562 +0.61(+6.85%)
Oct 13, 2003 8.820 8.980 8.760 8.900 279,691 +0.07(+0.79%)
Oct 10, 2003 8.840 8.970 8.710 8.830 544,188 -0.06(-0.67%)
Oct 09, 2003 8.980 9.110 8.750 8.890 984,099 -0.15(-1.66%)
Oct 08, 2003 9.040 9.050 8.900 9.040 641,203 +0.03(+0.33%)
Oct 07, 2003 9.010 9.050 8.820 9.010 554,303 +0.03(+0.33%)
Oct 06, 2003 9.010 9.080 8.910 8.980 496,269 +0.07(+0.79%)
Oct 03, 2003 9.160 9.250 8.900 8.910 1,033,778 -0.08(-0.89%)
Oct 02, 2003 9.060 9.250 8.940 8.990 1,018,333 +0.11(+1.24%)
Oct 01, 2003 8.980 9.000 8.780 8.880 650,354 +0.03(+0.34%)
Sep 30, 2003 8.870 9.130 8.700 8.850 909,477 -0.01(-0.11%)
Sep 29, 2003 9.100 9.150 8.520 8.860 1,079,247 -0.09(-1.01%)
Sep 26, 2003 9.590 9.660 8.910 8.950 2,494,005 +0.08(+0.90%)
Sep 25, 2003 9.400 9.490 8.550 8.870 1,496,674 -0.38(-4.11%)
Sep 24, 2003 9.910 10.19 9.180 9.250 2,302,584 -0.45(-4.64%)
Sep 23, 2003 9.850 9.850 9.500 9.700 1,643,729 -0.03(-0.31%)
Sep 22, 2003 9.320 9.850 9.060 9.730 1,555,149 +0.32(+3.36%)
Sep 19, 2003 9.510 9.600 9.400 9.414 1,477,033 -0.22(-2.24%)
Sep 18, 2003 9.070 9.990 8.740 9.630 13,854,830 -0.83(-7.93%)
Sep 17, 2003 9.980 10.50 9.899 10.46 4,972,418 +0.66(+6.73%)
Sep 16, 2003 9.650 10.14 9.420 9.800 9,795,572 +1.15(+13.29%)
Sep 15, 2003 8.760 8.760 8.550 8.650 668,200 -0.09(-1.03%)
Sep 12, 2003 8.850 8.900 8.570 8.740 858,100 -0.06(-0.68%)
Sep 11, 2003 8.880 8.900 8.500 8.800 2,078,900 +0.73(+9.05%)
Sep 10, 2003 8.330 8.400 7.730 8.070 1,427,500 -0.37(-4.38%)
Sep 09, 2003 8.540 8.640 8.400 8.440 1,735,100 -0.27(-3.10%)
Sep 08, 2003 9.220 9.250 8.560 8.710 3,845,100 -0.23(-2.57%)
Sep 05, 2003 8.800 9.430 8.400 8.940 9,719,100 +0.41(+4.81%)
Sep 04, 2003 8.070 8.830 7.710 8.530 19,474,500 +2.30(+36.92%)
Sep 03, 2003 6.230 6.500 6.150 6.230 419,100 -0.09(-1.42%)
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