Dendreon Corp $2.10

down -0.04


22/7/2014 04:00 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
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
4/24/20142.682.682.582.641,812,546
4/23/20142.692.732.662.671,793,871
4/22/20142.662.742.662.682,616,170
4/21/20142.652.692.622.661,576,677
4/17/20142.692.732.622.652,183,472
4/16/20142.712.752.662.692,244,867
4/15/20142.712.852.622.692,573,880
4/14/20142.752.752.622.692,201,404
4/11/20142.762.862.702.702,386,794
4/10/20142.902.912.752.782,016,948
4/9/20142.832.932.832.901,584,278
4/8/20142.782.862.782.821,528,001
4/7/20142.822.852.742.782,296,781
4/4/20142.922.942.802.842,977,550
4/3/20143.003.032.912.933,511,766
4/2/20142.993.032.972.992,706,928
4/1/20143.033.042.973.003,278,320
3/31/20142.983.022.972.992,732,555
3/28/20143.003.112.972.973,903,807
3/27/20142.973.042.963.022,153,505
3/26/20143.023.072.962.983,415,177
3/25/20143.023.042.963.005,519,877
3/24/20143.003.082.973.004,585,909
3/21/20143.003.032.973.024,255,635
3/20/20142.963.032.963.001,915,392
3/19/20143.023.082.962.981,819,265
3/18/20143.013.052.983.042,186,674
3/17/20143.003.052.962.992,280,227
3/14/20142.963.022.922.992,082,368
3/13/20143.003.022.922.962,911,751
3/12/20142.892.992.822.973,343,228
3/11/20142.943.002.882.912,611,780
3/10/20142.982.982.882.953,367,809
3/7/20143.063.062.912.983,871,504
3/6/20143.203.203.043.043,918,117
3/5/20143.063.213.003.166,257,840
3/4/20143.243.283.033.0710,161,997
3/3/20143.113.463.113.3125,951,591
2/28/20142.983.012.802.883,461,886
Trading Center