Dendreon Corp (NQ: DNDN)
1.480 USD  +0.010 (+0.68%)
Official Closing Price  /  Updated: 5:20 PM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.280 8.820 8.210 8.640 7,959,736 +0.58(+7.20%)
Nov 29, 2011 8.220 8.360 8.010 8.060 3,407,485 -0.20(-2.42%)
Nov 28, 2011 8.220 8.350 8.100 8.260 4,081,727 +0.41(+5.22%)
Nov 25, 2011 7.710 8.109 7.620 7.850 1,828,801 +0.06(+0.77%)
Nov 23, 2011 8.210 8.220 7.670 7.790 5,693,514 -0.56(-6.71%)
Nov 22, 2011 8.800 8.810 8.220 8.350 5,390,641 -0.38(-4.35%)
Nov 21, 2011 8.880 9.090 8.360 8.730 12,019,590 +0.39(+4.68%)
Nov 18, 2011 8.180 8.520 8.010 8.340 7,683,127 +0.23(+2.84%)
Nov 17, 2011 7.790 8.170 7.410 8.110 11,730,553 +0.60(+7.99%)
Nov 16, 2011 7.180 8.090 7.070 7.510 12,738,621 +0.30(+4.16%)
Nov 15, 2011 7.250 7.280 7.150 7.210 3,164,127 -0.06(-0.83%)
Nov 14, 2011 7.210 7.350 7.150 7.270 3,774,616 +0.06(+0.83%)
Nov 11, 2011 7.500 7.570 7.180 7.210 6,914,849 -0.06(-0.83%)
Nov 10, 2011 7.400 7.410 7.080 7.270 7,803,162 -0.02(-0.27%)
Nov 09, 2011 7.080 7.340 7.020 7.290 8,288,527 +0.01(+0.14%)
Nov 08, 2011 6.970 7.550 6.930 7.280 18,214,667 +0.59(+8.82%)
Nov 07, 2011 6.730 6.740 6.480 6.690 7,307,726 +0.00(+0.00%)
Nov 04, 2011 6.700 6.850 6.460 6.690 12,425,249 +0.14(+2.12%)
Nov 03, 2011 7.580 7.700 6.470 6.551 40,295,398 -3.91(-37.37%)
Nov 02, 2011 10.74 10.84 10.02 10.46 5,998,425 -0.18(-1.69%)
Nov 01, 2011 10.57 10.98 10.26 10.64 5,508,331 -0.30(-2.74%)
Oct 31, 2011 11.22 11.28 10.80 10.94 3,486,114 -0.35(-3.10%)
Oct 28, 2011 10.90 11.40 10.82 11.29 2,669,169 +0.35(+3.20%)
Oct 27, 2011 10.29 11.24 10.22 10.94 4,489,462 +1.01(+10.17%)
Oct 26, 2011 10.37 10.47 9.570 9.930 3,466,704 -0.29(-2.84%)
Oct 25, 2011 10.65 10.65 10.18 10.22 3,092,630 -0.48(-4.49%)
Oct 24, 2011 10.22 10.71 10.07 10.70 4,275,123 +0.34(+3.28%)
Oct 21, 2011 10.04 10.61 9.650 10.36 9,653,450 +0.37(+3.70%)
Oct 20, 2011 9.800 10.07 9.500 9.990 3,729,213 +0.20(+2.04%)
Oct 19, 2011 9.550 10.26 9.530 9.790 4,726,823 +0.22(+2.30%)
Oct 18, 2011 9.270 9.700 9.050 9.570 3,742,225 +0.26(+2.79%)
Oct 17, 2011 9.650 9.720 9.200 9.310 2,805,455 -0.44(-4.51%)
Oct 14, 2011 10.00 10.08 9.450 9.750 3,136,351 -0.09(-0.91%)
Oct 13, 2011 8.950 9.910 8.750 9.840 6,084,230 +0.84(+9.33%)
Oct 12, 2011 9.040 9.220 8.930 9.000 3,057,662 +0.07(+0.78%)
Oct 11, 2011 8.500 9.025 8.410 8.930 3,432,436 +0.38(+4.44%)
Oct 10, 2011 9.110 9.110 8.390 8.550 3,277,870 -0.27(-3.06%)
Oct 07, 2011 9.350 9.400 8.800 8.820 4,486,748 -0.45(-4.85%)
Oct 06, 2011 9.150 9.300 9.040 9.270 5,304,366 +0.27(+3.00%)
Oct 05, 2011 9.110 9.350 8.900 9.000 5,345,277 -0.03(-0.33%)
Oct 04, 2011 7.870 9.040 7.810 9.030 5,538,539 +0.95(+11.76%)
Oct 03, 2011 8.920 8.990 8.070 8.080 5,699,102 -0.92(-10.22%)
Sep 30, 2011 9.000 9.350 8.870 9.000 3,792,851 -0.16(-1.75%)
Sep 29, 2011 9.450 9.470 8.620 9.160 5,175,331 +0.04(+0.44%)
Sep 28, 2011 9.970 10.07 9.100 9.120 5,895,907 -0.75(-7.60%)
Sep 27, 2011 10.33 10.45 9.760 9.870 4,775,855 -0.30(-2.95%)
Sep 26, 2011 10.29 10.33 9.950 10.17 4,428,892 -0.03(-0.29%)
Sep 23, 2011 10.10 10.30 9.950 10.20 3,675,876 +0.10(+0.99%)
Sep 22, 2011 10.38 10.60 9.950 10.10 6,944,971 -0.86(-7.85%)
Sep 21, 2011 11.10 11.38 10.93 10.96 3,076,539 -0.09(-0.81%)
Sep 20, 2011 11.33 11.50 11.04 11.05 4,348,570 -0.25(-2.21%)
Sep 19, 2011 11.48 11.50 11.13 11.30 3,995,799 -0.35(-3.00%)
Sep 16, 2011 12.01 12.15 11.41 11.65 6,667,200 -0.53(-4.35%)
Sep 15, 2011 12.05 12.18 11.61 12.18 5,071,915 +0.28(+2.35%)
Sep 14, 2011 11.98 12.14 11.75 11.90 4,742,574 +0.00(+0.00%)
Sep 13, 2011 11.76 11.95 11.40 11.90 4,086,873 +0.21(+1.80%)
Sep 12, 2011 11.00 11.72 10.89 11.69 5,539,165 +0.29(+2.54%)
Sep 09, 2011 11.00 11.79 10.82 11.40 10,572,829 +0.52(+4.78%)
Sep 08, 2011 11.03 11.15 10.81 10.88 7,757,325 -0.73(-6.29%)
Sep 07, 2011 11.25 11.67 10.96 11.61 5,241,411 +0.80(+7.40%)
Sep 06, 2011 10.36 10.97 10.27 10.81 3,406,356 -0.15(-1.37%)
Sep 02, 2011 11.58 11.68 10.70 10.96 6,495,336 -0.93(-7.82%)
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