DNDN

Dendreon Corporation Historical Stock Prices

$2.1
*  
0.01
0.48%
Get DNDN Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading DNDN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    DNDN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.13  2.135  2.05  2.10 1,420,663
07/28/2014 2.14 2.17 2.06 2.09 1,368,188
07/25/2014 2.17 2.2 2.13 2.14 956,526
07/24/2014 2.18 2.22 2.14 2.19 1,896,786
07/23/2014 2.1 2.17 2.1 2.17 1,535,330
07/22/2014 2.14 2.19 2.075 2.1 1,532,906
07/21/2014 2.12 2.15 2.0795 2.14 1,160,215
07/18/2014 2.06 2.17 2.03 2.15 1,593,277
07/17/2014 2.17 2.21 2.01 2.05 2,516,941
07/16/2014 2.17 2.23 2.12 2.17 1,456,482
07/15/2014 2.3 2.32 2.16 2.17 2,578,999
07/14/2014 2.29 2.34 2.25 2.31 1,228,811
07/11/2014 2.29 2.31 2.235 2.28 1,138,857
07/10/2014 2.25 2.37 2.21 2.28 1,666,019
07/09/2014 2.3 2.34 2.2 2.27 1,666,149
07/08/2014 2.4 2.49 2.28 2.31 4,028,210
07/07/2014 2.26 2.34 2.15 2.33 2,933,440
07/03/2014 2.32 2.32 2.2599 2.29 1,057,684
07/02/2014 2.3 2.34 2.25 2.3 1,354,975
07/01/2014 2.29 2.32 2.23 2.3 1,768,373
06/30/2014 2.36 2.38 2.27 2.3 1,350,597
06/27/2014 2.28 2.37 2.18 2.37 2,824,305
06/26/2014 2.13 2.3 2.08 2.3 4,006,543
06/25/2014 2.06 2.12 2.05 2.11 1,285,729
06/24/2014 2.03 2.12 2.0101 2.08 2,675,513
06/23/2014 2.02 2.06 2 2.02 1,643,772
06/20/2014 2.09 2.09 2.02 2.04 4,673,976
06/19/2014 2.07 2.0901 2 2.07 1,856,241
06/18/2014 2.02 2.07 1.96 2.06 1,663,655
06/17/2014 2.02 2.04 1.97 2.03 1,747,041
06/16/2014 2.01 2.05 1.975 2.02 1,770,836
06/13/2014 2.01 2.05 1.98 2.04 1,783,646
06/12/2014 2.02 2.09 2 2.01 1,843,791
06/11/2014 2.05 2.09 2.03 2.04 1,986,965
06/10/2014 2.05 2.14 2.02 2.08 2,613,236
06/09/2014 2.1 2.15 2.0501 2.15 1,332,173
06/06/2014 1.99 2.18 1.99 2.11 3,515,739
06/05/2014 1.99 2.02 1.95 2.01 1,054,557
06/04/2014 1.95 1.99 1.9 1.98 1,276,206
06/03/2014 2.02 2.03 1.92 1.94 2,734,423
06/02/2014 2.15 2.19 2.02 2.02 2,172,166
05/30/2014 2.21 2.2155 2.14 2.16 2,138,397
05/29/2014 2.19 2.24 2.17 2.21 1,396,396
05/28/2014 2.25 2.25 2.16 2.18 1,503,186
05/27/2014 2.24 2.27 2.195 2.25 1,268,385
05/23/2014 2.21 2.24 2.16 2.22 1,183,260
05/22/2014 2.17 2.23 2.15 2.19 1,083,798
05/21/2014 2.31 2.35 2.16 2.18 2,547,484
05/20/2014 2.33 2.45 2.25 2.31 7,366,577
05/19/2014 2.13 2.2 2.12 2.14 1,333,969
05/16/2014 2.08 2.14 2.04 2.12 1,681,297
05/15/2014 2.17 2.215 2.05 2.09 1,800,162
05/14/2014 2.05 2.245 2.04 2.16 2,837,089
05/13/2014 2.04 2.08 1.96 2.05 3,274,416
05/12/2014 1.97 2.07 1.81 2.06 4,022,607
05/09/2014 2.07 2.14 1.83 1.94 6,367,370
05/08/2014 2.5 2.54 2.04 2.08 6,170,359
05/07/2014 2.41 2.44 2.33 2.41 2,827,299
05/06/2014 2.5 2.5199 2.41 2.41 1,951,712
05/05/2014 2.48 2.54 2.45 2.5 1,041,017
05/02/2014 2.54 2.54 2.47 2.5 1,142,585
05/01/2014 2.57 2.6 2.5 2.51 2,015,517
04/30/2014 2.54 2.6 2.47 2.58 1,845,232
04/29/2014 2.52 2.56 2.42 2.53 1,854,444
04/28/2014 2.58 2.58 2.41 2.46 2,353,456
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?