Profit with us in the 2009 bear market
Research Report
Hotstocked.com has a complete research report available for DNDN stock. Download DNDN report.
Research Report
Get the full report for FREE
Date:Aug 12, 2009
Price:Free
Pages:5
Document Type:Adobe Acrobat Reader
 Download DNDN report
  
Example preview: Research report for Dendreon Co (DNDN) Research report for Dendreon Co (DNDN) Research report for Dendreon Co (DNDN) Research report for Dendreon Co (DNDN)
   

Historical Prices for Dendreon Co (DNDN)

Markets Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical
Symbol:  | Recent Quotes powered by
  quotemedia.com
Historical Data for Dendreon Corp. (DNDN) 
$ 28.01   -0.04 (-0.14%) Volume: 2.72 m 4:00 PM EST Nov 20, 2009
After Hours:  $ 28.00   -0.01 (-0.04%) Volume: 14.26 k 7:47 PM EST Nov 20, 2009
Start:             End:      
Date Open High Low Close Volume Chg %Chg Adj. Close
11/20/09 28.56 28.68 27.80 28.01 2,716,076 -0.04 -0.14% 28.01
11/19/09 28.51 28.51 27.82 28.05 1,527,339 -0.68 -2.37% 28.05
11/18/09 29.16 29.35 28.52 28.73 1,535,775 -0.66 -2.25% 28.73
11/17/09 28.98 29.50 28.86 29.39 1,737,461 0.24 0.82% 29.39
11/16/09 28.97 29.34 28.83 29.15 1,730,103 0.21 0.73% 29.15
11/13/09 28.64 29.26 28.53 28.94 1,803,809 0.27 0.94% 28.94
11/12/09 29.30 29.47 28.53 28.67 2,208,241 -0.96 -3.24% 28.67
11/11/09 29.51 30.10 29.25 29.63 2,578,581 0.26 0.89% 29.63
11/10/09 29.20 29.505 28.72 29.37 2,449,401 0.06 0.20% 29.37
11/9/09 29.05 29.48 28.7503 29.31 2,614,651 0.70 2.45% 29.31
11/6/09 28.19 28.62 27.68 28.61 2,604,727 0.83 2.99% 28.61
11/5/09 26.51 27.79 26.51 27.78 2,713,073 1.44 5.47% 27.78
11/4/09 26.70 27.15 26.25 26.34 2,840,559 0.08 0.30% 26.34
11/3/09 25.25 26.70 24.83 26.26 2,642,405 0.86 3.39% 26.26
11/2/09 26.50 26.88 24.80 25.40 4,918,476 0.13 0.51% 25.40
10/30/09 26.36 26.63 24.79 25.27 2,908,303 -1.31 -4.93% 25.27
10/29/09 25.26 26.80 25.26 26.58 2,260,382 1.48 5.90% 26.58
10/28/09 26.41 26.56 24.85 25.10 3,448,872 -1.60 -5.99% 25.10
10/27/09 27.30 27.46 26.06 26.70 3,570,978 -0.57 -2.09% 26.70
10/26/09 27.69 28.40 27.1399 27.27 1,855,778 -0.42 -1.52% 27.27
10/23/09 28.52 28.57 27.59 27.69 1,712,303 -0.40 -1.42% 27.69
10/22/09 28.22 28.3799 27.44 28.09 1,970,898 -0.17 -0.60% 28.09
10/21/09 28.50 29.00 28.15 28.26 2,175,728 -0.17 -0.60% 28.26
10/20/09 29.29 29.35 28.30 28.43 2,119,251 -0.77 -2.64% 28.43
10/19/09 29.60 29.88 29.07 29.20 2,079,740 -0.31 -1.05% 29.20
10/16/09 29.75 30.42 29.29 29.51 2,661,868 -0.40 -1.34% 29.51
10/15/09 29.17 30.20 29.05 29.91 3,677,086 0.58 1.98% 29.91
10/14/09 29.09 29.46 28.91 29.33 2,068,523 0.53 1.84% 29.33
10/13/09 28.93 29.23 28.52 28.80 1,869,254 0.07 0.24% 28.80
10/12/09 29.39 29.80 28.50 28.73 5,923,897 1.25 4.55% 28.73
10/9/09 26.62 27.83 26.62 27.48 2,644,940 0.71 2.65% 27.48
10/8/09 27.24 27.80 26.56 26.77 2,968,219 -0.26 -0.96% 26.77
10/7/09 27.15 27.34 26.88 27.03 1,057,243 -0.10 -0.37% 27.03
10/6/09 26.97 27.58 26.93 27.13 1,795,295 0.20 0.74% 27.13
10/5/09 26.75 27.25 26.52 26.93 2,079,917 0.51 1.93% 26.93
10/2/09 26.28 27.06 26.16 26.42 2,028,771 -0.2651 -0.99% 26.42
10/1/09 28.03 28.30 26.65 26.6851 2,535,459 -1.3049 -4.66% 26.6851
9/30/09 27.90 28.09 27.1851 27.99 2,346,304 0.31 1.12% 27.99
9/29/09 27.99 28.19 27.45 27.68 1,972,777 0.13 0.47% 27.68
9/28/09 26.60 27.84 26.53 27.55 2,420,634 0.93 3.49% 27.55
9/25/09 26.89 27.39 26.46 26.62 2,476,958 -0.28 -1.04% 26.62
9/24/09 27.52 27.65 25.20 26.90 7,683,814 -1.37 -4.85% 26.90
9/23/09 29.19 29.45 28.25 28.27 2,986,617 -0.60 -2.08% 28.27
9/22/09 29.94 30.42 28.84 28.87 5,254,422 -0.59 -2.00% 28.87
9/21/09 28.63 30.24 28.38 29.46 6,434,325 0.26 0.89% 29.46
9/18/09 29.69 29.70 28.65 29.20 7,024,979 0.30 1.04% 29.20
9/17/09 26.70 29.79 26.67 28.90 14,624,227 2.09 7.80% 28.90
9/16/09 27.01 27.03 26.40 26.81 3,334,607 0.396 1.50% 26.81
9/15/09 27.23 27.66 26.24 26.414 7,047,538 -1.016 -3.70% 26.414
9/14/09 23.58 27.54 23.51 27.43 14,099,453 3.59 15.06% 27.43
9/11/09 23.75 24.00 23.64 23.84 1,226,534 0.11 0.46% 23.84
9/10/09 23.85 24.11 23.61 23.73 1,558,434 -0.25 -1.04% 23.73
9/9/09 23.64 24.10 23.40 23.98 2,729,793 0.25 1.05% 23.98
9/8/09 23.91 24.06 23.58 23.73 1,647,383 -0.07 -0.29% 23.73
9/4/09 23.04 23.80 23.00 23.80 1,468,328 0.80 3.48% 23.80
9/3/09 23.01 23.05 22.83 23.00 1,282,517 0.26 1.14% 23.00
9/2/09 22.85 23.07 22.57 22.74 2,026,652 -0.22 -0.96% 22.74
9/1/09 23.25 23.9916 22.78 22.96 2,246,913 -0.41 -1.75% 22.96
8/31/09 23.60 23.72 23.06 23.37 2,005,079 -0.41 -1.72% 23.37
8/28/09 24.07 24.1797 23.5601 23.78 1,306,110 -0.24 -1.00% 23.78
8/27/09 24.62 24.75 23.70 24.02 1,989,875 -0.59 -2.40% 24.02
8/26/09 24.35 25.10 24.10 24.61 3,149,456 0.49 2.03% 24.61
8/25/09 23.22 24.20 23.19 24.12 2,329,370 0.87 3.74% 24.12
8/24/09 23.36 23.59 23.13 23.25 1,582,000 0.05 0.22% 23.25

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT   Realtime,  DL+   Realtime BATS,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
 
Home > Companies > Dendreon Co
Home | Message boards | Newsletters | Latest Comments | AIM London Stock Exchange | Canadian stocks | Chinese stocks
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2009 hotstocked.com - All rights reserved.