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

Mannkind Corp (NQ: MNKD )

4.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Aug 01, 2017 1.330 1.330 1.265 1.270 836,484 -0.03(-2.31%)
Jul 31, 2017 1.300 1.320 1.250 1.300 1,035,451 -0.02(-1.52%)
Jul 28, 2017 1.290 1.320 1.280 1.320 1,127,724 +0.04(+3.13%)
Jul 27, 2017 1.300 1.315 1.230 1.280 942,656 -0.04(-3.03%)
Jul 26, 2017 1.260 1.350 1.260 1.320 1,082,359 +0.06(+4.76%)
Jul 25, 2017 1.260 1.290 1.230 1.260 1,810,519 +0.01(+0.80%)
Jul 24, 2017 1.300 1.300 1.220 1.250 1,715,323 -0.05(-3.85%)
Jul 21, 2017 1.350 1.360 1.280 1.300 1,443,775 -0.06(-4.41%)
Jul 20, 2017 1.400 1.330 1.360 1,014,767 -0.02(-1.45%)
Jul 19, 2017 1.440 1.440 1.370 1.380 1,585,858 -0.07(-4.83%)
Jul 18, 2017 1.320 1.480 1.315 1.450 3,034,857 +0.10(+7.41%)
Jul 17, 2017 1.290 1.350 1.270 1.350 1,572,702 +0.07(+5.47%)
Jul 14, 2017 1.430 1.270 1.280 3,497,147 -0.04(-3.03%)
Jul 13, 2017 1.150 1.390 1.150 1.320 2,883,434 +0.15(+12.82%)
Jul 12, 2017 1.150 1.190 1.140 1.170 917,797 +0.01(+0.86%)
Jul 11, 2017 1.200 1.200 1.140 1.160 1,189,025 -0.02(-1.69%)
Jul 10, 2017 1.190 1.240 1.180 1.180 1,039,466 +0.01(+0.85%)
Jul 07, 2017 1.200 1.210 1.100 1.170 1,633,253 -0.05(-4.10%)
Jul 06, 2017 1.200 1.240 1.164 1.220 1,709,946 -0.02(-1.61%)
Jul 05, 2017 1.310 1.330 1.210 1.240 2,291,229 -0.09(-6.77%)
Jul 03, 2017 1.400 1.435 1.310 1.330 1,745,736 -0.08(-5.67%)
Jun 30, 2017 1.430 1.470 1.410 1.410 856,640 -0.04(-2.76%)
Jun 29, 2017 1.530 1.560 1.390 1.450 2,754,716 -0.10(-6.45%)
Jun 28, 2017 1.550 1.565 1.500 1.550 1,425,818 -0.01(-0.64%)
Jun 27, 2017 1.500 1.600 1.500 1.560 1,409,584 +0.05(+3.31%)
Jun 26, 2017 1.510 1.590 1.500 1.510 1,830,801 +0.00(+0.00%)
Jun 23, 2017 1.750 1.510 10,721,647 -0.02(-1.31%)
Jun 22, 2017 1.510 1.550 1.440 1.530 1,425,962 +0.04(+2.68%)
Jun 21, 2017 1.540 1.560 1.450 1.490 1,857,873 -0.04(-2.61%)
Jun 20, 2017 1.550 1.560 1.480 1.530 1,301,369 -0.01(-0.65%)
Jun 19, 2017 1.530 1.570 1.500 1.540 1,416,401 -0.01(-0.65%)
Jun 16, 2017 1.560 1.580 1.450 1.550 2,518,632 +0.07(+4.73%)
Jun 15, 2017 1.310 1.490 1.310 1.480 1,929,907 +0.12(+8.82%)
Jun 14, 2017 1.400 1.470 1.350 1.360 2,772,732 -0.07(-4.90%)
Jun 13, 2017 1.530 1.530 1.400 1.430 1,824,820 -0.08(-5.30%)
Jun 12, 2017 1.530 1.549 1.400 1.510 1,913,286 -0.05(-3.21%)
Jun 09, 2017 1.590 1.590 1.530 1.560 1,212,598 -0.03(-1.89%)
Jun 08, 2017 1.560 1.620 1.500 1.590 1,891,996 +0.01(+0.63%)
Jun 07, 2017 1.560 1.590 1.500 1.580 2,069,611 +0.01(+0.64%)
Jun 06, 2017 1.570 1.580 1.520 1.570 1,730,455 -0.01(-0.63%)
Jun 05, 2017 1.630 1.630 1.520 1.580 2,042,687 +0.03(+1.94%)
Jun 02, 2017 1.580 1.590 1.450 1.550 2,976,416 -0.07(-4.32%)
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.