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, 2006 4.320 4.390 4.260 4.300 569,900 +0.00(+0.00%)
Nov 29, 2006 4.280 4.370 4.260 4.300 1,046,439 +0.06(+1.42%)
Nov 28, 2006 4.210 4.290 4.180 4.240 1,268,090 +0.03(+0.71%)
Nov 27, 2006 4.490 4.500 4.160 4.210 2,345,903 -0.27(-6.03%)
Nov 24, 2006 4.550 4.560 4.470 4.480 835,773 -0.06(-1.32%)
Nov 22, 2006 4.680 4.680 4.510 4.540 2,049,968 -0.13(-2.78%)
Nov 21, 2006 4.660 4.790 4.660 4.670 1,734,928 +0.01(+0.21%)
Nov 20, 2006 4.700 4.710 4.630 4.660 1,471,638 -0.03(-0.64%)
Nov 17, 2006 4.700 4.760 4.558 4.690 2,261,679 -0.07(-1.47%)
Nov 16, 2006 5.400 5.400 4.370 4.760 7,563,664 -0.59(-11.03%)
Nov 15, 2006 5.220 5.430 5.180 5.350 1,616,709 +0.17(+3.28%)
Nov 14, 2006 5.310 5.340 5.050 5.180 2,026,375 -0.07(-1.33%)
Nov 13, 2006 5.400 5.550 5.200 5.250 2,184,783 -0.02(-0.38%)
Nov 10, 2006 5.320 5.350 5.150 5.270 1,480,089 +0.04(+0.76%)
Nov 09, 2006 5.460 5.500 5.190 5.230 1,993,795 -0.24(-4.39%)
Nov 08, 2006 5.200 5.700 5.160 5.470 3,456,452 +0.25(+4.79%)
Nov 07, 2006 5.030 5.260 5.030 5.220 1,136,371 +0.16(+3.16%)
Nov 06, 2006 5.050 5.100 4.961 5.060 683,248 +0.13(+2.64%)
Nov 03, 2006 4.900 4.950 4.810 4.930 622,701 +0.09(+1.86%)
Nov 02, 2006 4.950 4.960 4.810 4.840 614,578 -0.11(-2.22%)
Nov 01, 2006 5.080 5.140 4.890 4.950 1,175,746 -0.09(-1.79%)
Oct 31, 2006 4.890 5.100 4.870 5.040 1,351,298 +0.21(+4.35%)
Oct 30, 2006 4.850 4.910 4.780 4.830 499,277 -0.03(-0.62%)
Oct 27, 2006 4.830 4.980 4.800 4.860 1,102,323 +0.08(+1.67%)
Oct 26, 2006 4.850 4.930 4.750 4.780 861,361 -0.04(-0.83%)
Oct 25, 2006 4.840 4.850 4.670 4.820 616,317 +0.01(+0.21%)
Oct 24, 2006 4.850 4.900 4.680 4.810 840,547 -0.07(-1.43%)
Oct 23, 2006 5.050 5.070 4.820 4.880 946,922 -0.13(-2.59%)
Oct 20, 2006 5.545 5.770 4.920 5.010 3,736,518 -0.28(-5.29%)
Oct 19, 2006 4.930 5.310 4.900 5.290 1,558,813 +0.37(+7.52%)
Oct 18, 2006 4.820 4.970 4.770 4.920 750,884 +0.16(+3.36%)
Oct 17, 2006 4.800 4.850 4.690 4.760 487,850 -0.06(-1.24%)
Oct 16, 2006 4.610 4.860 4.600 4.820 692,227 +0.22(+4.78%)
Oct 13, 2006 4.490 4.670 4.430 4.600 629,176 +0.10(+2.22%)
Oct 12, 2006 4.500 4.520 4.350 4.500 517,214 +0.00(+0.00%)
Oct 11, 2006 4.450 4.540 4.450 4.500 454,372 -0.02(-0.44%)
Oct 10, 2006 4.500 4.540 4.450 4.520 261,476 +0.01(+0.22%)
Oct 09, 2006 4.510 4.550 4.450 4.510 556,895 +0.01(+0.22%)
Oct 06, 2006 4.530 4.560 4.480 4.500 901,640 -0.06(-1.32%)
Oct 05, 2006 4.520 4.570 4.430 4.560 882,772 +0.06(+1.33%)
Oct 04, 2006 4.380 4.540 4.350 4.500 373,127 +0.10(+2.27%)
Oct 03, 2006 4.380 4.410 4.300 4.400 410,709 +0.03(+0.69%)
Oct 02, 2006 4.490 4.510 4.360 4.370 388,550 -0.10(-2.24%)
Sep 29, 2006 4.510 4.590 4.450 4.470 459,446 -0.06(-1.32%)
Sep 28, 2006 4.560 4.610 4.480 4.530 591,288 -0.04(-0.88%)
Sep 27, 2006 4.400 4.580 4.370 4.570 336,259 +0.14(+3.16%)
Sep 26, 2006 4.470 4.560 4.430 4.430 349,090 -0.06(-1.34%)
Sep 25, 2006 4.500 4.520 4.420 4.490 551,259 +0.00(+0.00%)
Sep 22, 2006 4.540 4.560 4.400 4.490 413,493 -0.04(-0.88%)
Sep 21, 2006 4.730 4.740 4.500 4.530 685,591 -0.16(-3.41%)
Sep 20, 2006 4.680 4.750 4.660 4.690 787,232 +0.02(+0.43%)
Sep 19, 2006 4.640 4.710 4.570 4.670 399,870 +0.01(+0.21%)
Sep 18, 2006 4.790 4.790 4.570 4.660 288,516 +0.01(+0.22%)
Sep 15, 2006 4.750 4.780 4.550 4.650 697,317 -0.05(-1.06%)
Sep 14, 2006 4.680 4.710 4.600 4.700 377,672 +0.03(+0.64%)
Sep 13, 2006 4.690 4.760 4.610 4.670 472,137 +0.01(+0.21%)
Sep 12, 2006 4.490 4.680 4.450 4.660 348,550 +0.17(+3.79%)
Sep 11, 2006 4.510 4.550 4.420 4.490 385,227 -0.03(-0.66%)
Sep 08, 2006 4.590 4.620 4.440 4.520 431,970 -0.03(-0.66%)
Sep 07, 2006 4.600 4.680 4.490 4.550 381,800 -0.11(-2.36%)
Sep 06, 2006 4.920 4.930 4.650 4.660 639,961 -0.28(-5.67%)
Sep 05, 2006 4.900 4.950 4.850 4.940 300,783 +0.08(+1.65%)
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