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

Mannkind Corp (NQ: MNKD )

4.460 +0.050 (+1.13%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 14, 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 (%)
Oct 31, 2018 1.790 1.850 1.760 1.830 2,010,015 +0.05(+2.81%)
Oct 30, 2018 1.790 1.820 1.710 1.780 1,625,154 +0.03(+1.71%)
Oct 29, 2018 1.760 1.830 1.700 1.750 1,655,903 +0.00(+0.00%)
Oct 26, 2018 1.780 1.810 1.700 1.750 1,748,400 -0.07(-3.85%)
Oct 25, 2018 1.770 1.830 1.740 1.820 2,024,587 +0.05(+2.82%)
Oct 24, 2018 1.820 1.890 1.740 1.770 2,016,053 -0.07(-3.80%)
Oct 23, 2018 1.840 1.870 1.730 1.840 1,961,862 -0.03(-1.60%)
Oct 22, 2018 1.990 2.000 1.810 1.870 2,777,854 -0.12(-6.03%)
Oct 19, 2018 2.040 2.110 1.940 1.990 3,303,500 -0.06(-2.93%)
Oct 18, 2018 1.930 2.190 1.900 2.050 7,890,547 +0.12(+6.22%)
Oct 17, 2018 1.910 1.960 1.820 1.930 2,639,473 +0.01(+0.52%)
Oct 16, 2018 1.700 1.970 1.660 1.920 8,053,466 +0.27(+16.36%)
Oct 15, 2018 1.680 1.680 1.570 1.650 1,814,332 +0.05(+3.12%)
Oct 12, 2018 1.580 1.610 1.510 1.600 2,088,700 +0.08(+5.26%)
Oct 11, 2018 1.670 1.670 1.510 1.520 5,741,779 -0.15(-8.98%)
Oct 10, 2018 1.750 1.750 1.660 1.670 1,855,448 -0.07(-4.02%)
Oct 09, 2018 1.700 1.770 1.700 1.740 1,209,344 +0.03(+1.75%)
Oct 08, 2018 1.720 1.780 1.690 1.710 1,300,612 -0.02(-1.16%)
Oct 05, 2018 1.780 1.820 1.690 1.730 1,861,600 -0.04(-2.26%)
Oct 04, 2018 1.770 1.850 1.770 1.770 2,186,009 -0.03(-1.67%)
Oct 03, 2018 1.750 1.840 1.730 1.800 2,952,250 +0.12(+7.14%)
Oct 02, 2018 1.750 1.760 1.650 1.680 2,759,141 -0.09(-5.08%)
Oct 01, 2018 1.840 1.840 1.720 1.770 2,300,278 -0.06(-3.28%)
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%)
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.