Skip to main content

Mannkind Corp (NQ: MNKD )

4.530 -0.100 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 4.640 4.710 4.520 4.570 2,068,655 -0.06(-1.30%)
Jul 28, 2023 4.450 4.710 4.445 4.630 2,550,878 +0.21(+4.75%)
Jul 27, 2023 4.450 4.525 4.400 4.420 1,484,549 +0.01(+0.23%)
Jul 26, 2023 4.460 4.520 4.380 4.410 1,450,579 -0.05(-1.12%)
Jul 25, 2023 4.400 4.570 4.400 4.460 1,357,443 +0.03(+0.68%)
Jul 24, 2023 4.440 4.450 4.290 4.430 1,762,292 +0.00(+0.00%)
Jul 21, 2023 4.430 4.480 4.400 4.430 1,594,973 +0.04(+0.91%)
Jul 20, 2023 4.410 4.490 4.380 4.390 1,235,716 -0.03(-0.68%)
Jul 19, 2023 4.370 4.470 4.370 4.420 1,065,759 +0.05(+1.14%)
Jul 18, 2023 4.350 4.425 4.310 4.370 1,296,720 +0.02(+0.46%)
Jul 17, 2023 4.250 4.370 4.235 4.350 1,602,858 +0.13(+3.08%)
Jul 14, 2023 4.230 4.290 4.185 4.220 1,022,591 +0.00(+0.00%)
Jul 13, 2023 4.180 4.280 4.150 4.220 1,634,721 +0.07(+1.69%)
Jul 12, 2023 4.130 4.210 4.115 4.150 1,754,124 +0.06(+1.47%)
Jul 11, 2023 4.100 4.190 4.040 4.090 1,931,027 -0.03(-0.73%)
Jul 10, 2023 3.890 4.130 3.890 4.120 2,835,859 +0.21(+5.37%)
Jul 07, 2023 3.900 4.070 3.890 3.910 1,974,269 -0.01(-0.26%)
Jul 06, 2023 3.980 3.980 3.900 3.920 2,025,403 -0.08(-2.00%)
Jul 05, 2023 3.980 4.040 3.950 4.000 1,457,059 +0.02(+0.50%)
Jul 03, 2023 3.950 4.140 3.950 3.980 1,390,872 -0.09(-2.21%)
Jun 30, 2023 3.990 4.140 3.955 4.070 2,621,636 +0.11(+2.78%)
Jun 29, 2023 3.960 3.990 3.915 3.960 1,824,587 +0.00(+0.00%)
Jun 28, 2023 3.980 3.990 3.900 3.960 1,906,789 -0.01(-0.25%)
Jun 27, 2023 3.980 4.020 3.920 3.970 1,717,449 +0.01(+0.25%)
Jun 26, 2023 3.940 4.030 3.930 3.960 2,797,097 +0.03(+0.76%)
Jun 23, 2023 4.020 4.040 3.900 3.930 11,596,013 -0.13(-3.20%)
Jun 22, 2023 4.150 4.190 4.050 4.060 1,485,809 -0.09(-2.17%)
Jun 21, 2023 4.010 4.200 4.010 4.150 2,429,576 +0.13(+3.23%)
Jun 20, 2023 4.080 4.080 3.990 4.020 1,812,587 -0.07(-1.71%)
Jun 16, 2023 4.220 4.274 4.070 4.090 7,062,383 -0.10(-2.39%)
Jun 15, 2023 4.150 4.190 4.090 4.190 1,993,425 +0.06(+1.45%)
Jun 14, 2023 4.240 4.270 4.090 4.130 2,066,003 -0.11(-2.59%)
Jun 13, 2023 4.160 4.265 4.140 4.240 2,613,294 +0.10(+2.42%)
Jun 12, 2023 4.100 4.195 4.040 4.140 2,362,259 +0.11(+2.73%)
Jun 09, 2023 4.100 4.110 3.955 4.030 2,627,933 -0.09(-2.18%)
Jun 08, 2023 4.170 4.205 4.085 4.120 2,850,997 -0.09(-2.14%)
Jun 07, 2023 4.360 4.440 4.110 4.210 3,101,841 -0.11(-2.55%)
Jun 06, 2023 4.320 4.440 4.260 4.320 2,271,453 +0.00(+0.00%)
Jun 05, 2023 4.420 4.420 4.250 4.320 2,275,285 -0.14(-3.14%)
Jun 02, 2023 4.540 4.570 4.350 4.460 2,824,024 -0.02(-0.45%)
Jun 01, 2023 4.640 4.640 4.470 4.480 1,944,576 -0.16(-3.45%)
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%)
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.