Skip to main content

Mannkind Corp (NQ: MNKD )

4.540 -0.090 (-1.94%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 4.390 4.660 4.390 4.640 4,950,041 +0.21(+4.74%)
May 30, 2023 4.510 4.630 4.390 4.430 2,681,503 -0.11(-2.42%)
May 26, 2023 4.540 4.590 4.420 4.540 2,484,049 -0.01(-0.22%)
May 25, 2023 4.700 4.710 4.530 4.550 2,957,473 -0.16(-3.40%)
May 24, 2023 4.630 4.760 4.540 4.710 3,601,659 +0.05(+1.07%)
May 23, 2023 4.780 4.820 4.580 4.660 2,250,762 -0.13(-2.71%)
May 22, 2023 4.650 4.835 4.640 4.790 2,576,058 +0.17(+3.68%)
May 19, 2023 4.640 4.650 4.560 4.620 2,833,685 +0.06(+1.32%)
May 18, 2023 4.550 4.630 4.485 4.560 3,398,128 +0.01(+0.22%)
May 17, 2023 4.440 4.560 4.375 4.550 3,540,186 +0.16(+3.64%)
May 16, 2023 4.480 4.508 4.320 4.390 4,463,759 -0.14(-3.09%)
May 15, 2023 4.240 4.560 4.235 4.530 6,211,333 +0.30(+7.09%)
May 12, 2023 4.290 4.305 4.180 4.230 3,962,454 -0.01(-0.24%)
May 11, 2023 4.420 4.525 4.185 4.240 3,675,439 -0.16(-3.64%)
May 10, 2023 4.020 4.590 4.000 4.400 6,366,919 +0.60(+15.79%)
May 09, 2023 3.850 3.900 3.740 3.800 2,560,209 -0.08(-2.06%)
May 08, 2023 3.980 4.009 3.850 3.880 2,561,930 -0.08(-2.02%)
May 05, 2023 3.950 4.020 3.900 3.960 3,014,515 +0.07(+1.80%)
May 04, 2023 3.930 3.930 3.720 3.890 3,613,092 -0.04(-1.02%)
May 03, 2023 3.740 3.981 3.705 3.930 5,208,621 +0.21(+5.65%)
May 02, 2023 3.930 3.955 3.700 3.720 3,571,448 -0.24(-6.06%)
May 01, 2023 3.850 3.990 3.840 3.960 2,611,148 +0.11(+2.86%)
Apr 28, 2023 3.790 3.890 3.780 3.850 2,419,339 +0.04(+1.05%)
Apr 27, 2023 3.830 3.880 3.780 3.810 2,654,711 -0.02(-0.52%)
Apr 26, 2023 3.900 3.940 3.795 3.830 2,011,943 -0.06(-1.54%)
Apr 25, 2023 3.930 3.980 3.860 3.890 1,985,589 -0.07(-1.77%)
Apr 24, 2023 4.040 4.090 3.920 3.960 2,809,868 -0.11(-2.70%)
Apr 21, 2023 4.050 4.090 3.970 4.070 3,553,216 +0.04(+0.99%)
Apr 20, 2023 4.350 4.350 3.940 4.030 4,631,263 -0.37(-8.41%)
Apr 19, 2023 4.240 4.410 4.210 4.400 2,190,128 +0.14(+3.17%)
Apr 18, 2023 4.290 4.310 4.180 4.265 2,209,024 +0.00(+0.12%)
Apr 17, 2023 4.050 4.270 4.030 4.260 3,024,679 +0.23(+5.71%)
Apr 14, 2023 4.170 4.170 3.950 4.030 2,351,250 -0.14(-3.36%)
Apr 13, 2023 3.950 4.210 3.920 4.170 3,854,155 +0.27(+6.92%)
Apr 12, 2023 4.000 4.050 3.880 3.900 1,822,918 -0.07(-1.76%)
Apr 11, 2023 3.930 3.990 3.850 3.970 2,876,801 +0.02(+0.51%)
Apr 10, 2023 4.140 4.140 3.950 3.950 2,959,869 -0.20(-4.82%)
Apr 06, 2023 4.060 4.240 4.030 4.150 9,116,188 +0.10(+2.47%)
Apr 05, 2023 4.040 4.140 4.020 4.050 1,720,438 +0.00(+0.00%)
Apr 04, 2023 4.130 4.140 3.995 4.050 2,573,082 -0.08(-1.94%)
Apr 03, 2023 4.100 4.160 4.093 4.130 2,001,435 +0.03(+0.73%)
Mar 31, 2023 4.030 4.115 4.000 4.100 3,573,675 +0.11(+2.76%)
Mar 30, 2023 4.120 4.120 3.930 3.990 2,290,626 -0.10(-2.44%)
Mar 29, 2023 4.060 4.110 4.015 4.090 1,926,933 +0.08(+2.00%)
Mar 28, 2023 4.030 4.080 3.975 4.010 1,549,361 -0.02(-0.50%)
Mar 27, 2023 4.040 4.100 3.990 4.030 1,924,357 +0.04(+1.00%)
Mar 24, 2023 3.980 4.040 3.930 3.990 2,841,919 -0.05(-1.24%)
Mar 23, 2023 4.020 4.090 3.940 4.040 2,425,009 +0.09(+2.28%)
Mar 22, 2023 4.100 4.100 3.940 3.950 2,560,500 -0.16(-3.89%)
Mar 21, 2023 4.110 4.250 4.100 4.110 1,760,402 +0.04(+0.98%)
Mar 20, 2023 4.060 4.100 3.950 4.070 2,364,658 +0.00(+0.00%)
Mar 17, 2023 4.110 4.145 3.990 4.070 6,809,103 -0.09(-2.16%)
Mar 16, 2023 4.070 4.230 3.994 4.160 3,129,020 +0.07(+1.71%)
Mar 15, 2023 4.110 4.185 4.030 4.090 3,994,051 -0.14(-3.31%)
Mar 14, 2023 4.560 4.560 4.190 4.230 5,014,229 -0.20(-4.51%)
Mar 13, 2023 4.420 4.600 4.370 4.430 3,687,121 -0.04(-0.89%)
Mar 10, 2023 4.600 4.653 4.380 4.470 3,767,747 -0.15(-3.25%)
Mar 09, 2023 4.810 4.810 4.580 4.620 5,744,227 -0.16(-3.35%)
Mar 08, 2023 4.780 4.870 4.730 4.780 1,684,626 +0.03(+0.63%)
Mar 07, 2023 4.780 4.825 4.710 4.750 1,959,190 -0.05(-1.04%)
Mar 06, 2023 4.970 4.965 4.760 4.800 2,355,702 -0.07(-1.44%)
Mar 03, 2023 4.810 4.980 4.605 4.870 3,090,265 +0.06(+1.25%)
Mar 02, 2023 4.800 4.899 4.695 4.810 4,069,110 -0.02(-0.41%)
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.