DENDREON $4.06

down -0.03


19/6/2013 01:19 PM  |  NASDAQ : DNDN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

DNDN historical data

Date Open High Low Close Volume
6/18/2013 4.13 4.13 4.02 4.08 19341
6/17/2013 4.10 4.10 3.97 4.10 23727
6/14/2013 4.16 4.16 3.98 4.05 29143
6/13/2013 4.21 4.34 4.05 4.06 49790
6/12/2013 4.05 4.25 4.03 4.23 55966
6/11/2013 3.99 4.17 3.90 4.02 46555
6/10/2013 3.90 4.01 3.82 4.00 40802
6/7/2013 3.94 3.95 3.87 3.90 15029
6/6/2013 3.90 3.92 3.82 3.88 27697
6/5/2013 3.92 4.02 3.87 3.89 22330
6/4/2013 4.05 4.10 3.93 3.95 20809
6/3/2013 4.10 4.10 3.89 4.03 32540
5/31/2013 4.28 4.30 3.97 3.99 57433
5/30/2013 3.87 4.08 3.86 4.08 48396
5/29/2013 3.91 3.91 3.86 3.87 13617
5/28/2013 3.97 4.02 3.87 3.89 22506
5/24/2013 3.92 3.93 3.86 3.89 20577
5/23/2013 3.90 3.98 3.86 3.91 22264
5/22/2013 3.99 4.04 3.92 3.95 26671
5/21/2013 3.99 4.05 3.93 3.96 27344
5/20/2013 4.01 4.02 3.91 3.94 32656
5/17/2013 3.99 4.14 3.93 4.01 36181
5/16/2013 4.09 4.14 3.90 3.97 39061
5/15/2013 4.15 4.37 3.98 4.06 66519
5/14/2013 3.83 4.19 3.83 4.17 102744
5/13/2013 3.96 3.98 3.81 3.81 75486
5/10/2013 3.85 4.14 3.81 3.98 111502
5/9/2013 4.33 4.40 3.95 4.03 208782
5/8/2013 4.71 4.82 4.66 4.74 41535
5/7/2013 4.65 4.76 4.56 4.70 36724
5/6/2013 4.72 4.76 4.59 4.63 31505
5/3/2013 4.80 4.90 4.61 4.70 32140
5/2/2013 4.62 4.80 4.52 4.72 22551
5/1/2013 4.72 4.80 4.58 4.61 27699
4/30/2013 4.62 4.83 4.55 4.71 41901
4/29/2013 4.36 4.65 4.32 4.60 42919
4/26/2013 4.36 4.45 4.32 4.36 43431
4/25/2013 4.47 4.49 4.35 4.36 74777
4/24/2013 4.57 4.57 4.43 4.44 19976
4/23/2013 4.67 4.67 4.46 4.56 29785
4/22/2013 4.59 4.68 4.48 4.60 21564
4/19/2013 4.35 4.59 4.35 4.57 54915
4/18/2013 4.42 4.46 4.30 4.33 25227
4/17/2013 4.49 4.53 4.32 4.43 28195
4/16/2013 4.50 4.55 4.45 4.53 29115
4/15/2013 4.65 4.68 4.44 4.47 42744
4/12/2013 4.72 4.87 4.61 4.63 41005
4/11/2013 4.65 4.77 4.65 4.72 44818
4/10/2013 4.60 4.69 4.55 4.63 41863
4/9/2013 4.60 4.63 4.47 4.55 27672
4/8/2013 4.60 4.65 4.44 4.60 39095
4/5/2013 4.64 4.68 4.54 4.57 36662
4/4/2013 4.70 4.80 4.63 4.72 17650
4/3/2013 4.85 4.92 4.60 4.70 28485
4/2/2013 4.65 4.98 4.58 4.80 48014
4/1/2013 4.75 4.78 4.55 4.61 24505
3/28/2013 4.71 4.90 4.63 4.74 37377
3/27/2013 4.63 4.88 4.50 4.76 52862
3/26/2013 4.90 4.93 4.61 4.65 42453
3/25/2013 4.92 4.95 4.72 4.86 44222
3/22/2013 5.18 5.18 4.86 4.89 55399
3/21/2013 5.21 5.34 5.05 5.10 29512
3/20/2013 5.27 5.35 5.22 5.25 20608
3/19/2013 5.36 5.45 5.25 5.27 34153
3/18/2013 5.35 5.44 5.27 5.35 27311
3/15/2013 5.55 5.59 5.38 5.41 49690
3/14/2013 5.67 5.69 5.46 5.55 42877
3/13/2013 5.83 5.84 5.62 5.68 26092
3/12/2013 5.92 5.97 5.79 5.84 28983
3/11/2013 5.91 5.99 5.81 5.93 34681
3/8/2013 6.18 6.20 5.80 5.91 51622
3/7/2013 5.80 6.17 5.80 6.13 47775
3/6/2013 5.54 5.84 5.41 5.80 60377
3/5/2013 5.75 5.85 5.62 5.70 34723
3/4/2013 5.69 5.83 5.63 5.72 36544
3/1/2013 5.69 5.76 5.60 5.74 40328
2/28/2013 5.57 5.85 5.55 5.79 55497
2/27/2013 5.45 5.61 5.41 5.58 40127
2/26/2013 5.52 5.53 5.25 5.48 68654
2/25/2013 5.55 6.09 5.41 5.42 122569
2/22/2013 5.82 5.90 5.61 5.67 42893
2/21/2013 5.91 5.93 5.63 5.76 50792
2/20/2013 6.14 6.15 5.90 5.93 44970
2/19/2013 6.06 6.15 5.88 6.10 86233
2/15/2013 6.37 6.42 6.03 6.07 70310
2/14/2013 6.23 6.37 6.13 6.35 73785
2/13/2013 6.50 6.84 6.21 6.39 103441
2/12/2013 6.70 6.76 6.45 6.54 50742
2/11/2013 6.97 7.02 6.65 6.72 73812
2/8/2013 6.53 7.22 6.50 6.91 134132
2/7/2013 6.62 6.69 6.39 6.47 63699
2/6/2013 6.17 6.66 6.10 6.65 133533
2/5/2013 6.10 6.19 6.04 6.16 23157
2/4/2013 5.90 6.20 5.84 6.07 42384
2/1/2013 5.92 6.12 5.80 5.95 43421
1/31/2013 5.90 5.98 5.78 5.88 49557
1/30/2013 6.19 6.26 5.93 5.97 52941
1/29/2013 6.35 6.38 6.21 6.23 35638
1/28/2013 6.31 6.45 6.25 6.33 43369
1/25/2013 6.30 6.38 6.20 6.25 41555
Marketplace
Trading Center