DNDN

Dendreon Corporation Historical Stock Prices

$2.2014
*  
0.0314
1.45%
Get DNDN Alerts
*Delayed - data as of Jul. 24, 2014 12:22 ET  -  Find a broker to begin trading DNDN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    DNDN Real Time
 
 
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: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
12:22  2.18  2.22  2.14  2.2014 670,467
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
04/25/2014 2.65 2.65 2.55 2.55 2,143,174
04/24/2014 2.68 2.68 2.58 2.64 1,812,546
04/23/2014 2.69 2.73 2.66 2.67 1,789,295
04/22/2014 2.66 2.74 2.66 2.68 2,615,420
04/21/2014 2.65 2.69 2.62 2.66 1,571,677
04/17/2014 2.69 2.73 2.62 2.65 2,183,472
04/16/2014 2.71 2.75 2.66 2.69 2,244,867
04/15/2014 2.71 2.85 2.62 2.69 2,573,880
04/14/2014 2.75 2.75 2.615 2.69 2,200,104
04/11/2014 2.76 2.86 2.7 2.7 2,386,794
04/10/2014 2.9 2.91 2.75 2.78 2,016,248
04/09/2014 2.83 2.93 2.83 2.9 1,584,278
04/08/2014 2.78 2.86 2.78 2.82 1,523,101
04/07/2014 2.82 2.85 2.74 2.78 2,292,136
04/04/2014 2.92 2.94 2.8 2.84 2,977,050
04/03/2014 3 3.03 2.91 2.93 3,511,766
04/02/2014 2.99 3.03 2.97 2.99 2,706,928
04/01/2014 3.03 3.04 2.97 3 3,278,320
03/31/2014 2.98 3.02 2.97 2.99 2,731,457
03/28/2014 3 3.11 2.97 2.97 3,903,007
03/27/2014 2.97 3.042 2.96 3.02 2,141,765
03/26/2014 3.02 3.07 2.96 2.98 3,413,173
03/25/2014 3.02 3.04 2.96 3 5,518,877
03/24/2014 3 3.08 2.97 3 4,580,209
03/21/2014 3 3.03 2.965 3.02 4,247,635
03/20/2014 2.96 3.03 2.96 3 1,912,575
03/19/2014 3.02 3.08 2.96 2.98 1,814,065
03/18/2014 3.01 3.05 2.98 3.04 2,186,674
03/17/2014 3 3.05 2.96 2.99 2,280,227
03/14/2014 2.96 3.02 2.92 2.99 2,082,368
03/13/2014 3 3.0201 2.92 2.96 2,910,601
03/12/2014 2.89 2.99 2.82 2.97 3,343,228
03/11/2014 2.94 3 2.88 2.91 2,604,780
03/10/2014 2.98 2.98 2.88 2.95 3,366,584
03/07/2014 3.06 3.06 2.91 2.98 3,868,519
03/06/2014 3.2 3.2 3.04 3.04 3,912,514
03/05/2014 3.06 3.21 3 3.16 6,083,691
03/04/2014 3.24 3.28 3.03 3.07 10,118,290
03/03/2014 3.11 3.46 3.11 3.31 25,914,350
02/28/2014 2.98 3.01 2.8 2.88 3,460,386
02/27/2014 2.95 2.98 2.9 2.97 2,518,069
02/26/2014 3 3 2.92 2.98 1,269,045
02/25/2014 2.97 3.01 2.94 2.99 1,392,985
02/24/2014 2.99 3.02 2.94 2.99 2,325,208
02/21/2014 3.05 3.06 2.92 2.97 2,530,339
02/20/2014 2.96 3.04 2.96 3.01 1,742,526
02/19/2014 3.02 3.06 2.97 2.99 2,018,319
02/18/2014 2.95 3.07 2.94 3.01 2,552,722
02/14/2014 2.9 3.01 2.85 2.95 3,254,136
02/13/2014 2.85 2.88 2.81 2.88 1,381,475
02/12/2014 2.9 2.94 2.8 2.86 1,674,611
02/11/2014 2.82 2.9 2.82 2.86 1,573,533
02/10/2014 2.75 2.83 2.74 2.81 1,887,844
02/07/2014 2.67 2.77 2.65 2.73 1,855,611
02/06/2014 2.68 2.71 2.64 2.66 1,428,298
02/05/2014 2.69 2.69 2.52 2.67 2,547,845
02/04/2014 2.68 2.7399 2.61 2.65 2,230,954
02/03/2014 2.76 2.78 2.65 2.67 3,026,528
01/31/2014 2.79 2.84 2.76 2.79 1,678,665
01/30/2014 2.9 2.9399 2.781 2.83 2,673,198
01/29/2014 2.73 2.79 2.65 2.79 2,140,428
01/28/2014 2.69 2.77 2.67 2.74 3,905,043
01/27/2014 2.86 2.86 2.61 2.69 6,611,102
01/24/2014 2.89 2.89 2.8 2.82 4,036,504
01/23/2014 3 3.07 2.85 2.88 7,450,614
01/22/2014 3.23 3.24 2.97 3.01 9,164,303
01/21/2014 3.25 3.26 3.16 3.22 2,391,584
01/17/2014 3.14 3.27 3.12 3.18 3,584,988
01/16/2014 3.25 3.26 3.08 3.12 5,752,125
01/15/2014 3.41 3.47 3.32 3.33 4,720,670
01/14/2014 3.31 3.4 3.21 3.3 5,055,499
01/13/2014 3.24 3.48 3.08 3.26 17,186,600
01/10/2014 2.9 3.06 2.83 2.99 5,685,389
01/09/2014 2.9 2.91 2.75 2.91 5,616,530
01/08/2014 2.88 2.88 2.78 2.85 4,841,355
01/07/2014 3.02 3.02 2.8 2.865 6,186,494
01/06/2014 3.09 3.11 2.98 2.98 3,204,426
01/03/2014 3.04 3.125 3 3.08 2,401,007
01/02/2014 2.93 3.07 2.89 3.04 2,998,559
12/31/2013 2.99 3.08 2.96 2.99 4,188,317
12/30/2013 3.15 3.2 3 3.05 5,757,291
12/27/2013 3.27 3.28 3.17 3.23 3,243,671
12/26/2013 3.33 3.39 3.23 3.28 3,614,923
12/24/2013 3.4 3.41 3.3 3.35 2,169,126
12/23/2013 3.47 3.51 3.32 3.33 5,692,989
12/20/2013 3.42 3.45 3.305 3.32 8,392,747
12/19/2013 3.35 3.52 3.2701 3.38 4,545,841
12/18/2013 3.18 3.32 3.16 3.28 2,426,482
12/17/2013 3.29 3.34 3.17 3.28 3,361,288
12/16/2013 3.31 3.33 3.25 3.31 2,885,854
12/13/2013 3.21 3.34 3.2 3.315 4,208,866
12/12/2013 3.09 3.23 3.02 3.21 5,953,588
12/11/2013 2.94 3.07 2.88 3.07 3,587,886
12/10/2013 2.99 3 2.915 2.96 1,876,631
12/09/2013 3 3.08 2.965 3 2,154,005
12/06/2013 3.04 3.05 2.98 3.01 2,203,826
12/05/2013 3.07 3.145 3 3.02 2,079,974
12/04/2013 2.96 3.08 2.96 3.05 3,681,840
12/03/2013 2.9 3.12 2.87 2.97 5,597,174
12/02/2013 2.96 3 2.89 2.92 2,077,951
11/29/2013 2.95 3.03 2.91 2.97 1,605,421
11/27/2013 2.88 2.98 2.81 2.94 2,167,500
11/26/2013 2.84 2.92 2.75 2.87 1,742,046
11/25/2013 2.8 2.93 2.75 2.86 1,979,973
11/22/2013 2.8 2.86 2.72 2.79 2,115,675
11/21/2013 2.86 2.93 2.75 2.83 2,649,284
11/20/2013 2.99 3.07 2.79 2.83 6,871,677
11/19/2013 2.7 2.98 2.66 2.95 8,967,332
11/18/2013 2.54 2.82 2.54 2.69 6,854,380
11/15/2013 2.54 2.54 2.46 2.54 3,343,905
11/14/2013 2.5 2.52 2.45 2.49 2,392,407
11/13/2013 2.46 2.55 2.43 2.53 3,495,967
11/12/2013 2.62 2.73 2.42 2.58 9,249,830
11/11/2013 2.6 2.62 2.44 2.5 3,174,699
11/08/2013 2.41 2.57 2.38 2.57 3,196,549
11/07/2013 2.45 2.49 2.35 2.38 2,068,613
11/06/2013 2.56 2.59 2.44 2.45 2,461,914
11/05/2013 2.55 2.62 2.52 2.58 2,033,475
11/04/2013 2.62 2.63 2.55 2.57 1,829,326
11/01/2013 2.66 2.66 2.51 2.56 3,259,298
10/31/2013 2.64 2.64 2.46 2.56 3,626,995
10/30/2013 2.7 2.78 2.61 2.61 3,184,888
10/29/2013 2.8 2.83 2.65 2.68 4,758,019
10/28/2013 2.98 3.02 2.73 2.81 22,528,240
10/25/2013 2.45 2.7 2.4 2.53 7,480,590
10/24/2013 2.27 2.415 2.24 2.41 6,324,610
10/23/2013 2.35 2.39 2.23 2.25 4,457,787
10/22/2013 2.4 2.47 2.31 2.33 4,255,141
10/21/2013 2.45 2.51 2.39 2.4 3,399,830
10/18/2013 2.56 2.58 2.42 2.44 15,100,470
10/17/2013 2.64 2.67 2.4 2.53 10,561,860
10/16/2013 2.61 2.73 2.555 2.705 3,772,119
10/15/2013 2.64 2.65 2.55 2.6 2,232,976
10/14/2013 2.62 2.65 2.55 2.64 2,013,525
10/11/2013 2.65 2.73 2.6 2.65 2,400,463
10/10/2013 2.61 2.76 2.59 2.68 2,478,306
10/09/2013 2.65 2.65 2.48 2.56 3,135,576
10/08/2013 2.75 2.78 2.55 2.62 4,087,617
10/07/2013 2.77 2.83 2.72 2.73 2,305,572
10/04/2013 2.8 2.81 2.75 2.78 3,269,686
10/03/2013 2.89 2.8995 2.78 2.82 2,842,793
10/02/2013 2.92 2.931 2.88 2.9 2,045,019
10/01/2013 2.94 2.945 2.88 2.94 2,811,399
09/30/2013 2.97 2.97 2.9 2.93 3,453,843
09/27/2013 3.06 3.1 2.98 2.99 3,096,172
09/26/2013 2.99 3.005 2.96 2.98 1,650,734
09/25/2013 2.99 3.04 2.97 2.97 1,668,924
09/24/2013 3.05 3.07 2.97 2.98 2,442,615
09/23/2013 3.04 3.055 2.97 3.035 2,577,043
09/20/2013 3.23 3.23 3.01 3.05 10,770,930
09/19/2013 3.3 3.3199 3.17 3.21 3,275,322
09/18/2013 3.25 3.34 3.178 3.24 7,335,900
09/17/2013 3.3 3.41 3.095 3.13 15,117,200
09/16/2013 3.06 3.08 2.96 2.98 2,863,247
09/13/2013 3.12 3.1299 2.99 3.015 2,133,645
09/12/2013 3.01 3.13 2.97 3.1 2,890,864
09/11/2013 3 3.05 2.97 3.03 2,449,674
09/10/2013 3.13 3.14 2.97 2.99 3,918,233
09/09/2013 2.9 3.15 2.87 3.07 6,616,159
09/06/2013 2.87 2.93 2.86 2.88 2,140,874
09/05/2013 2.92 2.97 2.84 2.85 2,531,074
09/04/2013 2.93 2.97 2.89 2.93 2,173,931
09/03/2013 2.87 2.94 2.85 2.92 2,306,173
08/30/2013 2.9 2.96 2.84 2.84 1,650,479
08/29/2013 2.83 2.935 2.79 2.91 3,067,177
08/28/2013 2.83 2.83 2.69 2.79 2,896,342
08/27/2013 2.89 2.9 2.76 2.77 3,289,651
08/26/2013 2.82 2.89 2.79 2.87 4,776,445
08/23/2013 3.03 3.08 2.84 2.91 11,193,970
08/22/2013 3.17 3.24 3.15 3.19 1,972,280
08/21/2013 3.2 3.25 3.1515 3.17 2,903,059
08/20/2013 3.16 3.2 3.13 3.19 2,680,269
08/19/2013 3.18 3.28 3.13 3.15 3,588,104
08/16/2013 3.15 3.25 3.15 3.18 3,638,290
08/15/2013 3.17 3.2 3.11 3.15 3,229,919
08/14/2013 3.15 3.26 3.15 3.18 3,653,707
08/13/2013 3.28 3.34 3.15 3.17 7,842,139
08/12/2013 3.46 3.47 3.1 3.37 13,865,730
08/09/2013 3.82 3.87 3.38 3.39 28,569,320
08/08/2013 4.75 5.08 4.59 4.59 9,645,089
08/07/2013 4.94 5 4.63 4.66 6,323,066
08/06/2013 5.25 5.34 4.79 4.99 5,137,416
08/05/2013 4.61 5.38 4.61 5.23 10,985,200
08/02/2013 4.56 4.69 4.54 4.6 3,018,809
08/01/2013 4.6 4.64 4.5 4.595 2,152,163
07/31/2013 4.51 4.69 4.49 4.59 3,934,877
07/30/2013 4.35 4.52 4.29 4.48 2,828,978
07/29/2013 4.44 4.49 4.32 4.34 1,612,964
07/26/2013 4.5 4.52 4.35 4.42 2,362,454
07/25/2013 4.42 4.56 4.31 4.52 3,165,495
07/24/2013 4.55 4.55 4.32 4.4 1,865,211
07/23/2013 4.56 4.59 4.485 4.51 1,369,059
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?