Dendreon Corp (NQ: DNDN)
1.370 USD  -0.030 (-2.14%)
Official Closing Price  /  Updated: 4:30 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2012 7.430 7.530 7.280 7.400 2,663,184 +0.00(+0.00%)
Jun 29, 2012 7.430 7.530 7.280 7.400 2,675,485 +0.13(+1.79%)
Jun 28, 2012 7.370 7.550 7.080 7.270 3,325,583 -0.15(-2.02%)
Jun 27, 2012 7.430 7.490 7.210 7.420 2,580,724 +0.02(+0.27%)
Jun 26, 2012 7.480 7.580 7.390 7.400 1,857,413 -0.10(-1.40%)
Jun 25, 2012 7.340 7.550 7.250 7.505 3,350,231 -0.08(-1.12%)
Jun 22, 2012 7.650 7.650 7.250 7.590 20,933,260 +0.15(+2.02%)
Jun 21, 2012 7.500 7.940 7.310 7.440 10,148,784 -0.05(-0.67%)
Jun 20, 2012 7.250 7.540 7.120 7.490 9,147,821 +0.29(+4.03%)
Jun 19, 2012 7.430 7.490 7.150 7.200 6,820,886 -0.32(-4.26%)
Jun 18, 2012 7.600 7.840 7.430 7.520 5,004,680 -0.24(-3.09%)
Jun 15, 2012 7.600 7.790 7.350 7.760 11,497,863 +0.21(+2.78%)
Jun 14, 2012 7.300 7.880 7.250 7.550 20,319,460 +0.44(+6.19%)
Jun 13, 2012 6.420 7.540 6.390 7.110 25,496,591 +0.86(+13.76%)
Jun 12, 2012 6.080 6.280 6.050 6.250 2,699,835 +0.20(+3.31%)
Jun 11, 2012 6.360 6.370 6.040 6.050 2,574,344 -0.26(-4.12%)
Jun 08, 2012 6.060 6.350 5.920 6.310 4,329,715 +0.25(+4.13%)
Jun 07, 2012 6.590 6.590 6.050 6.060 3,473,497 -0.21(-3.35%)
Jun 06, 2012 6.680 6.740 6.150 6.270 6,025,238 -0.34(-5.14%)
Jun 05, 2012 5.910 6.680 5.770 6.610 7,241,364 +0.70(+11.84%)
Jun 04, 2012 6.390 6.550 5.690 5.910 14,438,240 -0.85(-12.57%)
Jun 02, 2012 6.830 6.840 6.600 6.760 6,085,987 +0.00(+0.00%)
Jun 01, 2012 6.830 6.840 6.600 6.760 6,086,402 -0.24(-3.43%)
May 31, 2012 6.950 7.080 6.640 7.000 3,921,363 +0.05(+0.72%)
May 30, 2012 6.980 7.030 6.780 6.950 3,716,993 -0.09(-1.28%)
May 29, 2012 7.150 7.230 6.850 7.040 6,751,602 -0.07(-0.98%)
May 25, 2012 7.220 7.350 7.070 7.110 4,107,307 -0.11(-1.52%)
May 24, 2012 7.350 7.360 7.090 7.220 3,557,982 -0.13(-1.77%)
May 23, 2012 7.540 7.670 7.080 7.350 4,162,230 -0.35(-4.55%)
May 22, 2012 7.680 7.880 7.520 7.700 3,609,520 +0.06(+0.79%)
May 21, 2012 7.250 7.720 7.010 7.640 4,678,974 +0.37(+5.09%)
May 18, 2012 7.700 7.740 6.940 7.270 8,765,416 -0.38(-4.97%)
May 17, 2012 8.060 8.060 7.400 7.650 12,415,447 -0.97(-11.25%)
May 16, 2012 8.890 9.030 8.575 8.620 4,193,193 -0.22(-2.49%)
May 15, 2012 9.160 9.270 8.770 8.840 3,796,511 -0.21(-2.32%)
May 14, 2012 9.000 9.340 8.912 9.050 3,616,918 -0.01(-0.11%)
May 11, 2012 8.780 9.180 8.740 9.060 4,317,810 +0.23(+2.60%)
May 10, 2012 9.030 9.140 8.610 8.830 5,829,824 -0.13(-1.45%)
May 09, 2012 8.760 9.070 8.520 8.960 7,407,423 +0.21(+2.40%)
May 08, 2012 10.10 10.17 8.730 8.750 26,463,499 -2.94(-25.15%)
May 07, 2012 11.15 12.21 11.10 11.69 8,581,251 +0.36(+3.18%)
May 04, 2012 11.41 11.45 11.12 11.33 6,041,481 -0.06(-0.53%)
May 03, 2012 11.75 11.90 11.33 11.39 4,589,201 -0.43(-3.64%)
May 02, 2012 11.52 12.00 11.48 11.82 5,622,793 +0.16(+1.37%)
May 01, 2012 11.64 11.77 11.37 11.66 3,561,211 +0.02(+0.13%)
Apr 30, 2012 11.32 11.93 11.28 11.64 5,276,962 +0.29(+2.60%)
Apr 27, 2012 11.35 11.48 11.01 11.35 4,163,606 +0.02(+0.18%)
Apr 26, 2012 11.41 11.85 11.25 11.33 5,082,211 -0.16(-1.39%)
Apr 25, 2012 11.35 11.65 11.17 11.49 6,319,931 +0.18(+1.59%)
Apr 24, 2012 11.00 11.67 10.82 11.31 10,254,587 +0.35(+3.19%)
Apr 23, 2012 10.10 11.13 10.07 10.96 8,284,433 +0.61(+5.89%)
Apr 20, 2012 10.01 10.39 9.910 10.35 7,078,112 +0.32(+3.19%)
Apr 19, 2012 9.600 10.12 9.530 10.03 10,944,069 +1.05(+11.69%)
Apr 18, 2012 9.250 9.430 8.910 8.980 3,147,756 -0.31(-3.34%)
Apr 17, 2012 8.670 9.500 8.670 9.290 5,875,896 +0.48(+5.45%)
Apr 16, 2012 8.930 9.000 8.520 8.810 4,146,171 -0.04(-0.45%)
Apr 13, 2012 9.200 9.200 8.650 8.850 5,935,253 -0.45(-4.84%)
Apr 12, 2012 9.360 9.530 9.290 9.300 2,773,518 -0.13(-1.38%)
Apr 11, 2012 9.330 9.480 9.250 9.430 5,768,552 +0.18(+1.95%)
Apr 10, 2012 9.770 9.900 9.050 9.250 12,014,584 -0.54(-5.52%)
Apr 09, 2012 10.14 10.24 9.760 9.790 6,165,482 -0.64(-6.14%)
Apr 05, 2012 10.21 10.47 10.05 10.43 4,751,600 +0.17(+1.66%)
Apr 04, 2012 10.48 10.57 10.15 10.26 5,413,493 -0.43(-4.02%)
Apr 03, 2012 10.25 10.72 10.17 10.69 7,268,334 +0.46(+4.50%)
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