Dendreon Corp (NQ: DNDN)
0.1270 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EST, Nov 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2005 5.928 5.970 5.770 5.910 680,481 +0.11(+1.90%)
Nov 29, 2005 5.740 5.990 5.700 5.800 1,233,170 -0.10(-1.69%)
Nov 28, 2005 6.120 6.150 5.890 5.900 722,114 -0.23(-3.75%)
Nov 25, 2005 6.220 6.220 6.120 6.130 205,969 -0.05(-0.81%)
Nov 23, 2005 6.130 6.220 6.080 6.180 619,939 +0.06(+0.98%)
Nov 22, 2005 6.040 6.218 6.030 6.120 835,336 +0.12(+2.00%)
Nov 21, 2005 6.000 6.070 5.910 6.000 455,126 +0.01(+0.17%)
Nov 18, 2005 5.860 6.100 5.860 5.990 1,017,487 +0.21(+3.63%)
Nov 17, 2005 5.680 5.800 5.600 5.780 543,415 +0.11(+1.94%)
Nov 16, 2005 5.740 5.913 5.610 5.670 520,172 -0.10(-1.73%)
Nov 15, 2005 5.930 5.960 5.700 5.770 553,696 -0.12(-2.04%)
Nov 14, 2005 5.920 6.050 5.830 5.890 573,293 +0.01(+0.17%)
Nov 11, 2005 6.000 6.010 5.820 5.880 616,949 -0.03(-0.51%)
Nov 10, 2005 5.980 5.980 5.760 5.910 653,432 -0.03(-0.51%)
Nov 09, 2005 5.940 6.050 5.860 5.940 583,933 +0.12(+2.06%)
Nov 08, 2005 6.080 6.170 5.810 5.820 1,072,688 -0.24(-3.96%)
Nov 07, 2005 5.550 6.220 5.550 6.060 4,291,306 +0.48(+8.60%)
Nov 04, 2005 5.450 5.680 5.440 5.580 850,094 +0.21(+3.91%)
Nov 03, 2005 5.470 5.590 5.280 5.370 1,135,800 -0.05(-0.92%)
Nov 02, 2005 5.480 5.530 5.260 5.420 1,793,238 -0.10(-1.81%)
Nov 01, 2005 6.010 6.160 5.320 5.520 2,617,667 -0.64(-10.39%)
Oct 31, 2005 6.590 6.620 6.060 6.160 1,947,790 -0.43(-6.53%)
Oct 28, 2005 6.660 6.660 6.460 6.590 404,095 +0.02(+0.30%)
Oct 27, 2005 6.720 6.770 6.460 6.570 439,501 -0.12(-1.79%)
Oct 26, 2005 6.810 6.910 6.600 6.690 528,305 -0.09(-1.33%)
Oct 25, 2005 6.320 6.800 6.300 6.780 1,200,161 +0.48(+7.62%)
Oct 24, 2005 6.110 6.300 6.060 6.300 436,630 +0.22(+3.62%)
Oct 21, 2005 6.020 6.180 5.970 6.080 328,984 +0.06(+1.00%)
Oct 20, 2005 6.110 6.296 5.960 6.020 381,838 -0.09(-1.47%)
Oct 19, 2005 5.990 6.110 5.920 6.110 560,972 +0.08(+1.33%)
Oct 18, 2005 6.200 6.240 6.030 6.030 422,757 -0.17(-2.74%)
Oct 17, 2005 6.270 6.400 6.000 6.200 922,345 -0.09(-1.43%)
Oct 14, 2005 6.170 6.290 6.050 6.290 484,824 +0.18(+2.95%)
Oct 13, 2005 5.950 6.150 5.880 6.110 506,360 +0.13(+2.17%)
Oct 12, 2005 6.120 6.300 5.950 5.980 715,757 -0.16(-2.61%)
Oct 11, 2005 6.420 6.440 6.140 6.140 579,508 -0.22(-3.46%)
Oct 10, 2005 6.170 6.440 6.140 6.360 843,896 +0.22(+3.58%)
Oct 07, 2005 6.320 6.390 5.940 6.140 1,058,434 -0.08(-1.29%)
Oct 06, 2005 6.550 6.600 6.100 6.220 873,772 -0.33(-5.04%)
Oct 05, 2005 6.830 6.880 6.520 6.550 673,997 -0.30(-4.38%)
Oct 04, 2005 6.790 7.000 6.790 6.850 736,517 -0.01(-0.15%)
Oct 03, 2005 6.790 6.930 6.691 6.860 909,610 +0.15(+2.24%)
Sep 30, 2005 6.480 6.770 6.480 6.710 696,793 +0.16(+2.44%)
Sep 29, 2005 6.440 6.620 6.440 6.550 452,527 +0.07(+1.08%)
Sep 28, 2005 6.500 6.690 6.430 6.480 682,700 -0.03(-0.46%)
Sep 27, 2005 6.490 6.710 6.450 6.510 918,097 -0.13(-1.96%)
Sep 26, 2005 6.540 6.790 6.520 6.640 908,582 +0.17(+2.63%)
Sep 23, 2005 6.470 6.575 6.400 6.470 549,635 +0.02(+0.31%)
Sep 22, 2005 6.450 6.700 6.410 6.450 799,522 -0.20(-3.01%)
Sep 21, 2005 6.860 7.140 6.570 6.650 1,238,852 -0.19(-2.78%)
Sep 20, 2005 6.760 6.960 6.710 6.840 735,698 +0.14(+2.09%)
Sep 19, 2005 6.970 7.080 6.700 6.700 970,147 -0.23(-3.32%)
Sep 16, 2005 6.990 6.990 6.850 6.930 1,170,483 +0.01(+0.14%)
Sep 15, 2005 7.240 7.370 6.700 6.920 5,348,206 -0.10(-1.42%)
Sep 14, 2005 6.230 7.210 6.150 7.020 6,125,600 +0.79(+12.68%)
Sep 13, 2005 6.430 6.430 6.200 6.230 581,717 -0.19(-2.96%)
Sep 12, 2005 6.300 6.500 6.180 6.420 624,258 +0.15(+2.39%)
Sep 09, 2005 6.270 6.330 6.100 6.270 517,293 +0.01(+0.16%)
Sep 08, 2005 6.250 6.330 6.150 6.260 478,623 -0.05(-0.79%)
Sep 07, 2005 6.090 6.310 5.960 6.310 699,810 +0.26(+4.30%)
Sep 06, 2005 5.880 6.050 5.880 6.050 380,133 +0.13(+2.20%)
Sep 02, 2005 6.000 6.080 5.900 5.920 346,292 -0.04(-0.67%)
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