Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mannkind Corp (NQ: MNKD )

4.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 3.460 3.499 3.280 3.290 2,809,278 -0.14(-4.08%)
Oct 30, 2017 3.370 3.545 3.370 3.430 4,261,663 +0.06(+1.78%)
Oct 27, 2017 3.510 3.620 3.370 3.370 4,577,622 -0.15(-4.26%)
Oct 26, 2017 3.380 3.680 3.245 3.520 7,120,421 +0.11(+3.23%)
Oct 25, 2017 3.640 3.750 3.380 3.410 6,619,470 -0.20(-5.54%)
Oct 24, 2017 3.650 3.840 3.340 3.610 13,289,046 -0.09(-2.43%)
Oct 23, 2017 4.210 4.250 3.700 3.700 9,509,125 -0.41(-9.98%)
Oct 20, 2017 3.930 4.450 3.866 4.110 11,426,135 +0.15(+3.79%)
Oct 19, 2017 3.900 4.160 3.730 3.960 11,113,254 -0.17(-4.12%)
Oct 18, 2017 4.750 4.760 4.080 4.130 12,828,660 -0.62(-13.05%)
Oct 17, 2017 5.370 5.420 4.710 4.750 12,753,765 -0.67(-12.36%)
Oct 16, 2017 5.500 5.720 5.375 5.420 10,122,415 +0.14(+2.65%)
Oct 13, 2017 5.320 5.590 5.210 5.280 6,418,298 -0.19(-3.47%)
Oct 12, 2017 5.030 5.870 4.845 5.470 20,814,108 +0.00(+0.00%)
Oct 11, 2017 6.230 6.270 4.990 5.470 33,584,300 -1.24(-18.48%)
Oct 10, 2017 5.890 6.960 5.720 6.710 48,207,164 +1.38(+25.89%)
Oct 09, 2017 5.450 5.475 4.850 5.330 13,184,750 +0.30(+5.96%)
Oct 06, 2017 5.170 5.750 4.380 5.030 36,140,200 +0.07(+1.41%)
Oct 05, 2017 3.690 6.510 3.620 4.960 75,793,376 +1.42(+40.11%)
Oct 04, 2017 3.030 3.590 3.010 3.540 18,957,060 +0.72(+25.53%)
Oct 03, 2017 2.360 2.990 2.310 2.820 12,872,593 +0.48(+20.51%)
Oct 02, 2017 2.340 2.455 2.010 2.340 9,296,625 +0.17(+7.83%)
Sep 29, 2017 2.250 2.250 2.090 2.170 3,345,845 -0.05(-2.25%)
Sep 28, 2017 1.860 2.240 1.810 2.220 6,043,715 +0.37(+20.00%)
Sep 27, 2017 1.850 1.910 1.801 1.850 1,962,536 -0.03(-1.60%)
Sep 26, 2017 1.960 1.990 1.840 1.880 2,497,944 -0.07(-3.59%)
Sep 25, 2017 1.980 1.910 1.950 1,808,886 -0.03(-1.52%)
Sep 22, 2017 1.950 2.070 1.930 1.980 2,148,927 +0.04(+2.06%)
Sep 21, 2017 1.990 2.000 1.890 1.940 2,020,994 -0.04(-2.02%)
Sep 20, 2017 2.040 2.070 1.920 1.980 2,551,696 -0.04(-1.98%)
Sep 19, 2017 2.240 2.250 2.000 2.020 4,125,559 -0.26(-11.40%)
Sep 18, 2017 2.290 2.299 2.200 2.280 2,044,482 -0.01(-0.44%)
Sep 15, 2017 2.250 2.290 2.160 2.290 3,182,168 +0.04(+1.78%)
Sep 14, 2017 2.260 2.300 2.200 2.250 2,567,579 +0.03(+1.35%)
Sep 13, 2017 2.250 2.350 2.160 2.220 5,160,769 -0.01(-0.45%)
Sep 12, 2017 2.070 2.250 2.040 2.230 4,373,010 +0.19(+9.31%)
Sep 11, 2017 1.950 2.150 1.860 2.040 3,967,477 +0.06(+3.03%)
Sep 08, 2017 1.960 2.030 1.900 1.980 2,731,633 +0.00(+0.00%)
Sep 07, 2017 2.030 2.076 1.950 1.980 3,136,192 +0.01(+0.51%)
Sep 06, 2017 2.170 1.930 1.970 3,529,138 -0.07(-3.43%)
Sep 05, 2017 1.920 2.090 1.880 2.040 3,830,613 +0.17(+9.09%)
Sep 01, 2017 2.220 2.240 1.850 1.870 7,809,379 -0.20(-9.66%)
Aug 31, 2017 1.970 2.290 1.930 2.070 14,874,948 +0.18(+9.52%)
Aug 30, 2017 1.650 2.000 1.650 1.890 8,736,409 +0.24(+14.55%)
Aug 29, 2017 1.650 1.710 1.630 1.650 1,958,413 -0.01(-0.60%)
Aug 28, 2017 1.550 1.700 1.530 1.660 3,555,280 +0.11(+7.10%)
Aug 25, 2017 1.500 1.660 1.500 1.550 4,371,511 +0.08(+5.44%)
Aug 24, 2017 1.420 1.520 1.395 1.470 1,625,328 +0.04(+2.80%)
Aug 23, 2017 1.410 1.430 1.395 1.430 530,425 +0.01(+0.70%)
Aug 22, 2017 1.420 1.440 1.390 1.420 542,702 +0.01(+0.71%)
Aug 21, 2017 1.450 1.450 1.400 1.410 968,630 -0.05(-3.42%)
Aug 18, 2017 1.410 1.530 1.375 1.460 2,357,104 +0.06(+4.29%)
Aug 17, 2017 1.460 1.520 1.370 1.400 3,671,858 -0.03(-2.10%)
Aug 16, 2017 1.270 1.460 1.260 1.430 3,558,956 +0.16(+12.60%)
Aug 15, 2017 1.270 1.282 1.220 1.270 702,678 +0.01(+0.79%)
Aug 14, 2017 1.230 1.310 1.180 1.260 1,931,024 +0.07(+5.88%)
Aug 11, 2017 1.260 1.269 1.180 1.190 1,671,423 +0.03(+2.59%)
Aug 10, 2017 1.150 1.190 1.130 1.160 808,770 +0.01(+0.87%)
Aug 09, 2017 1.110 1.190 1.090 1.150 1,358,431 +0.00(+0.00%)
Aug 08, 2017 1.110 1.220 1.090 1.150 2,033,558 -0.02(-1.71%)
Aug 07, 2017 1.200 1.220 1.150 1.170 2,125,441 -0.05(-4.10%)
Aug 04, 2017 1.250 1.165 1.220 1,371,990 +0.04(+3.39%)
Aug 03, 2017 1.160 1.200 1.115 1.180 1,806,452 -0.01(-0.84%)
Aug 02, 2017 1.250 1.270 1.170 1.190 2,028,730 -0.08(-6.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.