Dendreon Corp (NQ: DNDN)
1.350 USD  -0.030 (-2.17%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 4.500 4.880 4.470 4.880 536,441 +0.35(+7.73%)
Nov 26, 2008 4.250 4.630 4.230 4.530 1,867,882 +0.26(+6.09%)
Nov 25, 2008 4.550 4.550 4.160 4.270 2,012,147 -0.24(-5.32%)
Nov 24, 2008 4.490 4.550 4.320 4.510 1,130,014 +0.00(+0.00%)
Nov 21, 2008 4.710 4.740 4.340 4.510 4,186,266 -0.14(-3.01%)
Nov 20, 2008 4.710 4.800 4.580 4.650 1,324,375 -0.13(-2.72%)
Nov 19, 2008 4.880 5.000 4.760 4.780 869,313 -0.13(-2.65%)
Nov 18, 2008 5.000 5.090 4.840 4.910 1,548,298 -0.09(-1.80%)
Nov 17, 2008 4.920 5.090 4.890 5.000 950,269 +0.00(+0.00%)
Nov 14, 2008 4.990 5.140 4.880 5.000 800,652 -0.08(-1.57%)
Nov 13, 2008 4.860 5.100 4.760 5.080 761,047 +0.21(+4.31%)
Nov 12, 2008 4.900 4.980 4.810 4.870 1,666,735 -0.15(-2.99%)
Nov 11, 2008 5.000 5.100 4.910 5.020 689,001 +0.04(+0.80%)
Nov 10, 2008 5.070 5.210 4.950 4.980 883,087 -0.02(-0.40%)
Nov 07, 2008 5.140 5.140 4.910 5.000 2,592,892 -0.08(-1.57%)
Nov 06, 2008 5.200 5.200 5.000 5.080 877,565 +0.00(+0.00%)
Nov 05, 2008 5.220 5.250 5.070 5.080 2,807,368 -0.09(-1.74%)
Nov 04, 2008 4.950 5.190 4.950 5.170 1,170,473 +0.24(+4.87%)
Nov 03, 2008 5.000 5.030 4.820 4.930 823,390 +0.01(+0.20%)
Oct 31, 2008 4.810 4.990 4.720 4.920 841,372 +0.06(+1.23%)
Oct 30, 2008 4.940 4.940 4.640 4.860 1,042,686 +0.06(+1.25%)
Oct 29, 2008 4.570 4.820 4.410 4.800 1,862,202 +0.35(+7.87%)
Oct 28, 2008 4.290 4.500 4.210 4.450 1,733,058 +0.25(+5.95%)
Oct 27, 2008 4.200 4.400 4.050 4.200 1,082,242 -0.03(-0.71%)
Oct 24, 2008 4.120 4.360 4.110 4.230 1,192,598 -0.23(-5.16%)
Oct 23, 2008 4.770 4.780 4.260 4.460 1,474,038 -0.21(-4.50%)
Oct 22, 2008 4.750 4.810 4.630 4.670 1,030,596 -0.17(-3.51%)
Oct 21, 2008 4.810 4.950 4.800 4.840 623,108 -0.11(-2.22%)
Oct 20, 2008 4.890 4.960 4.750 4.950 1,797,637 +0.11(+2.27%)
Oct 17, 2008 4.890 5.713 4.804 4.840 1,173,646 -0.19(-3.78%)
Oct 16, 2008 4.950 5.100 4.700 5.030 1,825,280 +0.12(+2.44%)
Oct 15, 2008 5.030 5.060 4.770 4.910 1,681,977 -0.20(-3.91%)
Oct 14, 2008 5.540 5.540 5.010 5.110 1,484,022 -0.32(-5.89%)
Oct 13, 2008 5.280 5.455 5.180 5.430 1,957,285 +0.27(+5.23%)
Oct 10, 2008 5.010 5.290 4.750 5.160 3,414,613 -0.28(-5.15%)
Oct 09, 2008 5.710 5.740 5.360 5.440 1,953,175 -0.16(-2.86%)
Oct 08, 2008 5.340 5.740 5.100 5.600 4,248,928 +0.00(+0.00%)
Oct 07, 2008 6.650 6.770 5.550 5.600 7,039,445 -1.33(-19.19%)
Oct 06, 2008 5.100 10.00 4.250 6.930 35,719,387 +1.73(+33.27%)
Oct 03, 2008 5.390 5.460 5.110 5.200 962,733 -0.06(-1.14%)
Oct 02, 2008 5.490 5.620 5.250 5.260 879,185 -0.24(-4.36%)
Oct 01, 2008 5.730 5.730 5.440 5.500 971,644 -0.21(-3.68%)
Sep 30, 2008 5.530 5.800 5.300 5.710 1,959,285 +0.19(+3.44%)
Sep 29, 2008 5.700 5.790 5.360 5.520 1,487,500 -0.19(-3.33%)
Sep 26, 2008 5.600 5.810 5.520 5.710 1,248,778 -0.04(-0.70%)
Sep 25, 2008 5.830 5.920 5.750 5.750 954,906 +0.02(+0.35%)
Sep 24, 2008 5.800 6.000 5.610 5.730 1,811,372 -0.02(-0.35%)
Sep 23, 2008 6.170 6.200 5.710 5.750 1,434,646 -0.46(-7.41%)
Sep 22, 2008 6.490 6.490 6.000 6.210 1,523,581 -0.29(-4.46%)
Sep 19, 2008 6.700 6.700 6.260 6.500 3,435,616 +0.00(+0.00%)
Sep 18, 2008 5.750 6.500 5.500 6.500 3,500,961 +0.75(+13.04%)
Sep 17, 2008 5.100 5.860 5.070 5.750 2,925,129 +0.54(+10.36%)
Sep 16, 2008 5.000 5.330 4.850 5.210 1,474,776 +0.14(+2.76%)
Sep 15, 2008 5.180 5.380 5.050 5.070 875,668 -0.28(-5.23%)
Sep 12, 2008 5.410 5.410 5.320 5.350 583,510 -0.07(-1.29%)
Sep 11, 2008 5.360 5.500 5.250 5.420 902,330 -0.06(-1.09%)
Sep 10, 2008 5.600 5.600 5.300 5.480 1,255,212 -0.02(-0.36%)
Sep 09, 2008 5.750 5.879 5.500 5.500 1,103,957 -0.29(-5.01%)
Sep 08, 2008 5.880 5.890 5.560 5.790 988,734 +0.13(+2.30%)
Sep 05, 2008 5.780 5.810 5.570 5.660 933,981 -0.13(-2.25%)
Sep 04, 2008 5.970 5.970 5.770 5.790 894,550 -0.16(-2.69%)
Sep 03, 2008 5.920 5.950 5.860 5.950 524,015 +0.06(+1.02%)
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