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

Mannkind Corp (NQ: MNKD )

4.390 +0.010 (+0.23%)
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 (%)
Sep 28, 2018 1.840 1.857 1.785 1.830 1,787,400 -0.04(-2.14%)
Sep 27, 2018 1.880 1.930 1.840 1.870 1,745,556 +0.00(+0.00%)
Sep 26, 2018 1.840 1.900 1.830 1.870 1,728,420 +0.03(+1.63%)
Sep 25, 2018 1.950 1.980 1.810 1.840 3,361,588 -0.08(-4.17%)
Sep 24, 2018 1.720 1.940 1.680 1.920 5,595,141 +0.18(+10.34%)
Sep 21, 2018 1.680 1.750 1.650 1.740 4,029,700 +0.06(+3.57%)
Sep 20, 2018 1.750 1.770 1.670 1.680 2,349,068 -0.04(-2.33%)
Sep 19, 2018 1.720 1.780 1.700 1.720 2,966,152 -0.01(-0.58%)
Sep 18, 2018 1.700 1.780 1.660 1.730 2,437,487 +0.02(+1.17%)
Sep 17, 2018 1.700 1.760 1.650 1.710 3,610,364 +0.06(+3.64%)
Sep 14, 2018 1.660 1.680 1.570 1.650 4,355,500 -0.03(-1.79%)
Sep 13, 2018 1.830 1.890 1.660 1.680 5,329,019 -0.07(-4.00%)
Sep 12, 2018 1.810 1.810 1.700 1.750 2,722,100 -0.05(-2.78%)
Sep 11, 2018 1.950 1.960 1.770 1.800 4,794,010 -0.17(-8.63%)
Sep 10, 2018 1.820 2.080 1.820 1.970 11,092,836 +0.19(+10.67%)
Sep 07, 2018 2.040 2.050 1.700 1.780 13,086,400 -0.26(-12.75%)
Sep 06, 2018 2.330 2.360 1.970 2.040 18,714,272 -0.15(-6.85%)
Sep 05, 2018 2.450 3.040 2.180 2.190 81,469,296 +0.11(+5.29%)
Sep 04, 2018 1.650 2.170 1.510 2.080 51,771,616 +0.98(+89.09%)
Aug 31, 2018 1.100 1.100 1.100 0 -0.01(-0.90%)
Aug 30, 2018 1.100 1.120 1.090 1.110 701,098 +0.00(+0.00%)
Aug 29, 2018 1.100 1.120 1.090 1.110 886,687 +0.00(+0.00%)
Aug 28, 2018 1.130 1.130 1.090 1.110 859,140 -0.01(-0.89%)
Aug 27, 2018 1.120 1.140 1.100 1.120 1,133,249 +0.00(+0.00%)
Aug 24, 2018 1.130 1.130 1.090 1.120 783,200 +0.01(+0.90%)
Aug 23, 2018 1.110 1.140 1.090 1.110 1,043,005 +0.01(+0.91%)
Aug 22, 2018 1.130 1.140 1.090 1.100 801,894 -0.01(-0.90%)
Aug 21, 2018 1.120 1.140 1.090 1.110 1,195,675 +0.00(+0.00%)
Aug 20, 2018 1.110 1.150 1.070 1.110 1,267,352 +0.04(+3.74%)
Aug 17, 2018 1.120 1.150 1.060 1.070 1,091,700 -0.06(-5.31%)
Aug 16, 2018 1.130 1.150 1.110 1.130 320,054 +0.02(+1.80%)
Aug 15, 2018 1.110 1.160 1.080 1.110 1,626,164 -0.02(-1.77%)
Aug 14, 2018 1.160 1.160 1.095 1.130 1,018,301 -0.02(-1.74%)
Aug 13, 2018 1.140 1.170 1.050 1.150 2,268,529 -0.03(-2.54%)
Aug 10, 2018 1.210 1.240 1.130 1.180 1,739,800 -0.06(-4.84%)
Aug 09, 2018 1.280 1.290 1.150 1.240 2,473,314 -0.01(-0.80%)
Aug 08, 2018 1.120 1.320 1.090 1.250 5,488,163 +0.14(+12.61%)
Aug 07, 2018 1.010 1.110 1.000 1.110 3,134,054 +0.10(+9.90%)
Aug 06, 2018 1.050 1.110 0.9800 1.010 5,767,387 -0.14(-12.17%)
Aug 03, 2018 1.500 1.540 0.9900 1.150 11,334,700 -0.35(-23.33%)
Aug 02, 2018 1.500 1.560 1.480 1.500 1,400,122 -0.07(-4.46%)
Aug 01, 2018 1.540 1.610 1.500 1.570 965,451 +0.03(+1.95%)
Jul 31, 2018 1.500 1.570 1.470 1.540 1,361,414 +0.07(+4.76%)
Jul 30, 2018 1.570 1.580 1.460 1.470 1,544,196 -0.07(-4.55%)
Jul 27, 2018 1.580 1.650 1.515 1.540 2,131,500 -0.04(-2.53%)
Jul 26, 2018 1.600 1.570 1.580 534,562 -0.01(-0.63%)
Jul 25, 2018 1.580 1.620 1.560 1.590 572,441 +0.01(+0.63%)
Jul 24, 2018 1.620 1.630 1.550 1.580 917,941 -0.02(-1.25%)
Jul 23, 2018 1.580 1.619 1.560 1.600 712,575 +0.01(+0.63%)
Jul 20, 2018 1.600 1.639 1.570 1.590 798,381 +0.00(+0.00%)
Jul 19, 2018 1.640 1.570 1.590 1,015,767 -0.02(-1.24%)
Jul 18, 2018 1.600 1.640 1.530 1.610 1,577,722 +0.03(+1.90%)
Jul 17, 2018 1.650 1.650 1.570 1.580 1,715,287 -0.06(-3.66%)
Jul 16, 2018 1.700 1.710 1.610 1.640 2,489,459 -0.06(-3.53%)
Jul 13, 2018 1.730 1.730 1.670 1.700 1,327,462 -0.08(-4.49%)
Jul 12, 2018 1.700 1.790 1.700 1.780 780,564 +0.08(+4.71%)
Jul 11, 2018 1.700 1.726 1.690 1.700 550,560 +0.00(+0.00%)
Jul 10, 2018 1.730 1.750 1.680 1.700 1,662,915 -0.04(-2.30%)
Jul 09, 2018 1.800 1.819 1.720 1.740 1,773,751 -0.06(-3.33%)
Jul 06, 2018 1.900 1.900 1.790 1.800 2,905,228 -0.09(-4.76%)
Jul 05, 2018 1.890 1.910 1.860 1.890 791,780 +0.01(+0.53%)
Jul 03, 2018 1.880 1.880 1.880 0 -0.02(-1.05%)
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.