Skip to main content

Mannkind Corp (NQ: MNKD )

4.555 -0.075 (-1.62%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.900 4.930 4.520 4.630 5,904,239 -0.28(-5.70%)
Mar 26, 2024 4.950 5.060 4.855 4.910 2,589,689 +0.01(+0.20%)
Mar 25, 2024 4.920 5.110 4.890 4.900 1,908,955 -0.02(-0.41%)
Mar 22, 2024 4.790 4.940 4.740 4.920 2,245,678 +0.16(+3.36%)
Mar 21, 2024 4.870 4.960 4.700 4.760 2,512,721 -0.06(-1.24%)
Mar 20, 2024 4.690 4.825 4.600 4.820 2,200,882 +0.15(+3.21%)
Mar 19, 2024 4.610 4.700 4.540 4.670 1,824,061 +0.05(+1.08%)
Mar 18, 2024 4.460 4.740 4.410 4.620 3,994,905 +0.15(+3.36%)
Mar 15, 2024 4.460 4.570 4.404 4.470 5,811,295 -0.03(-0.67%)
Mar 14, 2024 4.540 4.640 4.435 4.500 2,433,353 -0.09(-1.96%)
Mar 13, 2024 4.440 4.610 4.440 4.590 3,142,600 +0.14(+3.15%)
Mar 12, 2024 4.580 4.640 4.400 4.450 3,356,640 -0.16(-3.47%)
Mar 11, 2024 5.250 5.260 4.550 4.610 6,829,635 -0.66(-12.52%)
Mar 08, 2024 5.200 5.400 5.185 5.270 5,134,219 +0.12(+2.33%)
Mar 07, 2024 4.850 5.210 4.800 5.150 8,670,556 +0.35(+7.29%)
Mar 06, 2024 4.850 4.860 4.710 4.800 4,732,300 +0.05(+1.05%)
Mar 05, 2024 4.650 4.860 4.610 4.750 7,370,850 +0.10(+2.15%)
Mar 04, 2024 4.600 4.670 4.460 4.650 6,869,653 +0.15(+3.33%)
Mar 01, 2024 4.150 4.695 4.150 4.500 7,105,994 +0.39(+9.49%)
Feb 29, 2024 4.030 4.320 3.980 4.110 6,370,192 +0.19(+4.85%)
Feb 28, 2024 3.900 4.280 3.864 3.920 6,239,010 +0.14(+3.70%)
Feb 27, 2024 3.600 3.830 3.570 3.780 3,323,075 +0.20(+5.59%)
Feb 26, 2024 3.570 3.580 3.470 3.580 1,729,225 +0.03(+0.85%)
Feb 23, 2024 3.580 3.600 3.525 3.550 1,449,402 -0.04(-1.11%)
Feb 22, 2024 3.600 3.635 3.530 3.590 1,175,559 -0.01(-0.28%)
Feb 21, 2024 3.610 3.640 3.530 3.600 1,204,881 +0.00(+0.00%)
Feb 20, 2024 3.590 3.660 3.560 3.600 1,510,988 -0.05(-1.37%)
Feb 16, 2024 3.710 3.720 3.620 3.650 1,497,297 -0.06(-1.62%)
Feb 15, 2024 3.620 3.740 3.600 3.710 2,861,551 +0.11(+3.06%)
Feb 14, 2024 3.450 3.610 3.413 3.600 2,365,046 +0.20(+5.88%)
Feb 13, 2024 3.600 3.600 3.380 3.400 3,024,143 -0.27(-7.36%)
Feb 12, 2024 3.510 3.680 3.430 3.670 2,793,067 +0.16(+4.56%)
Feb 09, 2024 3.480 3.510 3.430 3.510 1,694,109 +0.08(+2.33%)
Feb 08, 2024 3.410 3.460 3.365 3.430 938,761 +0.00(+0.00%)
Feb 07, 2024 3.470 3.480 3.365 3.430 1,412,441 -0.03(-0.87%)
Feb 06, 2024 3.240 3.470 3.219 3.460 1,773,286 +0.21(+6.46%)
Feb 05, 2024 3.280 3.285 3.170 3.250 1,949,976 -0.03(-0.91%)
Feb 02, 2024 3.380 3.380 3.220 3.280 1,897,537 -0.13(-3.81%)
Feb 01, 2024 3.380 3.430 3.320 3.410 1,826,534 +0.07(+2.10%)
Jan 31, 2024 3.390 3.490 3.340 3.340 1,955,680 -0.07(-2.05%)
Jan 30, 2024 3.500 3.500 3.390 3.410 1,379,671 -0.11(-3.12%)
Jan 29, 2024 3.350 3.530 3.315 3.520 1,956,156 +0.17(+5.07%)
Jan 26, 2024 3.470 3.500 3.330 3.350 1,338,744 -0.09(-2.62%)
Jan 25, 2024 3.480 3.550 3.420 3.440 1,527,160 +0.01(+0.29%)
Jan 24, 2024 3.470 3.520 3.410 3.430 2,174,185 -0.02(-0.58%)
Jan 23, 2024 3.500 3.570 3.365 3.450 1,474,376 +0.00(+0.00%)
Jan 22, 2024 3.390 3.490 3.330 3.450 5,799,787 +0.09(+2.68%)
Jan 19, 2024 3.380 3.400 3.300 3.360 3,263,510 +0.01(+0.30%)
Jan 18, 2024 3.320 3.360 3.246 3.350 3,062,214 +0.07(+2.13%)
Jan 17, 2024 3.310 3.320 3.210 3.280 3,628,019 -0.05(-1.50%)
Jan 16, 2024 3.370 3.375 3.290 3.330 2,058,470 -0.09(-2.63%)
Jan 12, 2024 3.490 3.520 3.305 3.420 3,049,959 -0.05(-1.44%)
Jan 11, 2024 3.520 3.610 3.460 3.470 2,911,752 -0.12(-3.34%)
Jan 10, 2024 3.560 3.600 3.490 3.590 1,673,616 +0.02(+0.56%)
Jan 09, 2024 3.640 3.645 3.560 3.570 2,168,588 -0.14(-3.77%)
Jan 08, 2024 3.610 3.710 3.410 3.710 3,304,706 +0.07(+1.92%)
Jan 05, 2024 3.760 3.765 3.620 3.640 5,315,105 -0.18(-4.71%)
Jan 04, 2024 3.740 3.880 3.700 3.820 2,663,272 +0.12(+3.24%)
Jan 03, 2024 4.000 4.000 3.630 3.700 3,806,314 -0.22(-5.61%)
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.