Dendreon Corp $1.47

down 0.00


17/9/2014 03:31 PM  |  NASDAQ : DNDN  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNDN historical data

Date Open High Low Close Volume
9/16/20141.501.531.441.471,404,262
9/15/20141.391.581.381.524,654,498
9/12/20141.391.391.361.391,350,975
9/11/20141.361.391.351.391,137,359
9/10/20141.351.391.341.371,137,575
9/9/20141.371.371.351.361,597,273
9/8/20141.381.391.361.372,317,834
9/5/20141.321.391.321.381,953,628
9/4/20141.371.371.321.321,397,636
9/3/20141.401.401.341.341,502,030
9/2/20141.341.401.331.401,776,977
8/29/20141.351.371.321.361,265,218
8/28/20141.361.381.351.36951,204
8/27/20141.401.441.361.372,046,278
8/26/20141.331.431.331.402,482,322
8/25/20141.311.391.311.342,015,776
8/22/20141.341.341.321.321,233,923
8/21/20141.351.381.331.351,444,887
8/20/20141.331.361.321.351,978,079
8/19/20141.381.411.351.352,342,562
8/18/20141.401.431.351.382,194,020
8/15/20141.361.421.361.403,304,146
8/14/20141.421.421.361.413,466,875
8/13/20141.301.421.241.428,299,066
8/12/20141.671.731.331.4021,520,501
8/11/20142.052.142.032.122,344,835
8/8/20141.992.051.972.021,056,789
8/7/20142.032.061.982.01976,557
8/6/20142.042.061.992.03935,166
8/5/20142.032.042.002.041,134,349
8/4/20142.072.102.012.041,451,847
8/1/20142.082.112.022.071,561,768
7/31/20142.092.132.062.071,231,943
7/30/20142.102.162.092.101,199,738
7/29/20142.132.142.052.101,420,663
7/28/20142.142.172.062.091,377,467
7/25/20142.172.202.132.14956,526
7/24/20142.182.222.142.191,901,286
7/23/20142.102.172.102.171,535,830
7/22/20142.142.192.082.101,532,906
7/21/20142.122.152.082.141,160,880
7/18/20142.062.172.032.151,597,977
7/17/20142.172.212.012.052,516,941
7/16/20142.172.232.122.171,456,482
7/15/20142.302.322.162.172,579,999
7/14/20142.292.342.252.311,228,811
7/11/20142.292.312.242.281,138,857
7/10/20142.252.372.212.281,666,019
7/9/20142.302.342.202.271,666,149
7/8/20142.402.492.282.314,028,210
7/7/20142.262.342.152.332,937,661
7/3/20142.322.322.262.291,057,684
7/2/20142.302.342.252.301,355,775
7/1/20142.292.322.232.301,773,873
6/30/20142.362.382.272.301,350,597
6/27/20142.282.372.182.372,829,830
6/26/20142.132.302.082.304,010,928
6/25/20142.062.122.052.111,285,729
6/24/20142.032.122.012.082,680,513
6/23/20142.022.062.002.021,643,772
6/20/20142.092.092.022.044,673,976
6/19/20142.072.092.002.071,861,241
6/18/20142.022.071.962.061,665,905
6/17/20142.022.041.972.031,748,941
6/16/20142.012.051.982.021,770,836
6/13/20142.012.051.982.041,787,310
6/12/20142.022.092.002.011,848,791
6/11/20142.052.092.032.041,991,724
6/10/20142.052.142.022.082,614,526
6/9/20142.102.152.052.151,353,348
6/6/20141.992.181.992.113,515,739
6/5/20141.992.021.952.011,057,557
6/4/20141.951.991.901.981,277,936
6/3/20142.022.031.921.942,734,423
6/2/20142.152.192.022.022,173,166
5/30/20142.212.222.142.162,140,097
5/29/20142.192.242.172.211,396,516
5/28/20142.252.252.162.181,504,186
5/27/20142.242.272.202.251,268,585
5/23/20142.212.242.162.221,183,260
5/22/20142.172.232.152.191,094,684
5/21/20142.312.352.162.182,547,484
5/20/20142.332.452.252.317,375,177
5/19/20142.132.202.122.141,333,969
5/16/20142.082.142.042.121,681,597
5/15/20142.172.222.052.091,803,455
5/14/20142.052.252.042.162,855,311
5/13/20142.042.081.962.053,275,416
5/12/20141.972.071.812.064,022,607
5/9/20142.072.141.831.946,378,370
5/8/20142.502.542.042.086,170,359
5/7/20142.412.442.332.412,829,383
5/6/20142.502.522.412.411,953,197
5/5/20142.482.542.452.501,041,017
5/2/20142.542.542.472.501,142,585
5/1/20142.572.602.502.512,025,317
4/30/20142.542.602.472.581,847,727
4/29/20142.522.562.422.531,858,848
4/28/20142.582.582.412.462,355,956
4/25/20142.652.652.552.552,143,674
Trading Center