DENDREON Historical Stock Price

Below is the stock price history for Dendreon DNDN. Data is recorded each day for the historical open, high, low, close and volume. The Dendreon stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dendreon Historical Stock Price

DateOpenHighLowCloseVolume
2014-11-18 0.1577 0.1719 0.128 0.129 3,191,743
2014-11-17 0.114 0.1686 0.114 0.1511 2,455,039
2014-11-14 0.13 0.13 0.1071 0.113 1,066,866
2014-11-13 0.165 0.1689 0.12 0.1267 1,354,579
2014-11-12 0.161 0.174 0.154 0.1686 1,289,002
2014-11-11 0.22 0.2279 0.14 0.1521 3,891,183
2014-11-10 0.2849 0.3351 0.177 0.1799 3,357,686
2014-11-07 0.801 0.95 0.801 0.9431 149,587
2014-11-06 0.91 0.9153 0.847 0.847 172,141
2014-11-05 0.9686 0.995 0.9367 0.9367 38,985
2014-11-04 1.02 1.02 0.979 0.98 45,256
2014-11-03 1.00 1.01 0.9899 1.00 14,007
2014-10-31 1.01 1.02 0.97 0.97 24,703
2014-10-30 1.01 1.02 0.99 1.02 38,782
2014-10-29 1.04 1.04 1.01 1.02 16,726
2014-10-28 1.015 1.05 1.01 1.05 36,375
2014-10-27 1.01 1.03 1.005 1.005 21,997
2014-10-24 1.02 1.04 1.00 1.02 35,424
2014-10-23 1.04 1.05 1.03 1.035 25,099
2014-10-22 1.07 1.08 1.01 1.025 52,455
2014-10-21 1.15 1.15 1.095 1.095 22,555
2014-10-20 1.12 1.195 1.11 1.125 45,448
2014-10-17 1.13 1.235 1.12 1.15 111,731
2014-10-16 0.9401 1.11 0.9401 1.10 61,200
2014-10-15 0.95 0.958 0.9201 0.9491 29,799
2014-10-14 0.9579 1.04 0.91 0.9601 174,427
2014-10-13 0.928 0.9597 0.8899 0.9273 83,784
2014-10-10 1.02 1.02 0.9001 0.9001 106,725
2014-10-09 1.13 1.14 1.015 1.015 54,082
2014-10-08 1.23 1.24 1.06 1.12 121,987

» More Dendreon Stock Price History

To see other companies like Dendreon (DNDN), view our stock market today for news, and other data.