Dendreon Corp (NQ: DNDN)
1.130 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2004 9.910 10.08 9.670 9.810 819,400 -0.18(-1.80%)
Nov 29, 2004 10.02 10.13 9.930 9.990 853,500 -0.02(-0.20%)
Nov 26, 2004 10.00 10.10 9.920 10.01 382,600 +0.04(+0.40%)
Nov 24, 2004 9.860 10.07 9.850 9.970 809,800 +0.06(+0.61%)
Nov 23, 2004 9.930 10.14 9.840 9.910 1,495,500 -0.14(-1.39%)
Nov 22, 2004 9.990 10.16 9.840 10.05 1,601,900 -0.13(-1.28%)
Nov 19, 2004 10.25 10.48 9.870 10.18 3,699,800 -1.05(-9.35%)
Nov 18, 2004 11.40 11.74 11.14 11.23 1,782,200 -0.14(-1.23%)
Nov 17, 2004 11.70 11.80 11.28 11.37 2,311,500 -0.25(-2.15%)
Nov 16, 2004 11.97 12.00 11.60 11.62 1,825,200 -0.01(-0.09%)
Nov 15, 2004 11.42 11.97 11.30 11.63 1,797,000 +0.37(+3.29%)
Nov 12, 2004 11.33 11.38 11.00 11.26 1,479,700 -0.04(-0.35%)
Nov 11, 2004 11.62 11.72 10.69 11.30 4,133,900 -0.27(-2.33%)
Nov 10, 2004 11.82 12.40 11.51 11.57 4,517,300 -1.41(-10.86%)
Nov 09, 2004 12.89 13.36 12.60 12.98 3,051,300 +0.38(+3.02%)
Nov 08, 2004 12.40 12.75 12.20 12.60 2,120,500 +0.48(+3.96%)
Nov 05, 2004 11.40 12.24 11.32 12.12 2,692,300 +0.83(+7.35%)
Nov 04, 2004 11.31 11.50 11.15 11.29 1,720,400 -0.23(-2.00%)
Nov 03, 2004 11.75 11.79 11.20 11.52 2,671,800 +0.52(+4.73%)
Nov 02, 2004 11.43 11.63 10.83 11.00 3,311,400 -0.05(-0.45%)
Nov 01, 2004 10.67 11.30 10.55 11.05 4,759,000 +0.71(+6.87%)
Oct 29, 2004 10.19 10.48 9.760 10.34 5,188,500 +0.49(+4.96%)
Oct 28, 2004 10.38 11.98 9.260 9.851 25,363,900 +1.90(+23.91%)
Oct 27, 2004 7.740 7.960 7.560 7.950 649,200 +0.21(+2.71%)
Oct 26, 2004 7.530 7.830 7.520 7.740 776,500 +0.13(+1.71%)
Oct 25, 2004 7.890 7.900 7.550 7.610 998,300 -0.15(-1.93%)
Oct 22, 2004 8.120 8.120 7.720 7.760 499,900 -0.29(-3.60%)
Oct 21, 2004 8.000 8.110 7.900 8.050 1,075,500 +0.02(+0.25%)
Oct 20, 2004 8.250 8.300 8.000 8.030 1,005,200 -0.22(-2.67%)
Oct 19, 2004 8.380 8.490 8.170 8.250 395,400 -0.11(-1.32%)
Oct 18, 2004 8.040 8.360 8.000 8.360 799,000 +0.30(+3.72%)
Oct 15, 2004 8.220 8.220 7.840 8.060 587,000 -0.06(-0.74%)
Oct 14, 2004 8.310 8.440 8.110 8.120 406,000 -0.09(-1.10%)
Oct 13, 2004 8.400 8.400 8.200 8.210 716,500 +0.01(+0.12%)
Oct 12, 2004 8.360 8.360 8.100 8.200 404,700 -0.16(-1.91%)
Oct 11, 2004 8.210 8.450 8.210 8.360 1,093,000 +0.10(+1.21%)
Oct 08, 2004 8.400 8.400 8.100 8.260 818,300 -0.05(-0.60%)
Oct 07, 2004 8.500 8.580 8.250 8.310 497,400 -0.18(-2.12%)
Oct 06, 2004 8.660 8.660 8.280 8.490 826,800 -0.04(-0.47%)
Oct 05, 2004 8.660 8.740 8.500 8.530 917,900 -0.25(-2.85%)
Oct 04, 2004 8.650 8.810 8.600 8.780 1,209,600 +0.18(+2.09%)
Oct 01, 2004 8.450 8.750 8.450 8.600 781,500 +0.19(+2.26%)
Sep 30, 2004 8.500 8.620 8.400 8.410 532,500 -0.15(-1.75%)
Sep 29, 2004 8.740 8.920 8.270 8.560 1,280,000 -0.21(-2.39%)
Sep 28, 2004 8.690 8.830 8.600 8.770 1,420,800 +0.15(+1.74%)
Sep 27, 2004 8.870 8.940 8.600 8.620 1,221,400 -0.36(-4.01%)
Sep 24, 2004 9.720 9.750 8.980 8.980 2,168,900 -0.74(-7.61%)
Sep 23, 2004 10.06 10.13 9.650 9.720 860,300 -0.24(-2.41%)
Sep 22, 2004 10.45 10.61 9.900 9.960 792,400 -0.70(-6.57%)
Sep 21, 2004 10.36 10.72 10.34 10.66 1,505,700 +0.14(+1.33%)
Sep 20, 2004 10.57 10.97 10.44 10.52 450,400 -0.25(-2.32%)
Sep 17, 2004 10.53 10.88 10.34 10.77 470,900 +0.31(+2.96%)
Sep 16, 2004 10.32 10.75 10.32 10.46 299,500 +0.14(+1.36%)
Sep 15, 2004 10.59 10.59 10.27 10.32 379,200 -0.15(-1.43%)
Sep 14, 2004 10.51 10.69 10.31 10.47 481,200 -0.18(-1.69%)
Sep 13, 2004 10.41 10.74 10.31 10.65 594,900 +0.35(+3.40%)
Sep 10, 2004 10.23 10.44 10.07 10.30 296,600 +0.21(+2.08%)
Sep 09, 2004 9.990 10.25 9.850 10.09 387,000 +0.13(+1.31%)
Sep 08, 2004 10.00 10.11 9.890 9.960 364,300 -0.04(-0.40%)
Sep 07, 2004 10.03 10.38 9.870 10.00 601,600 -0.13(-1.28%)
Sep 03, 2004 10.41 10.55 10.04 10.13 432,800 -0.38(-3.62%)
Sep 02, 2004 10.09 10.56 9.930 10.51 716,700 +0.37(+3.65%)
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