Skip to main content

Mannkind Corp (NQ: MNKD )

7.020 +0.150 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 6.910 7.140 6.825 7.020 3,162,955 +0.15(+2.18%)
Oct 29, 2024 6.820 7.090 6.800 6.870 5,558,321 +0.05(+0.73%)
Oct 28, 2024 6.580 6.900 6.565 6.820 2,439,773 +0.28(+4.28%)
Oct 25, 2024 6.500 6.640 6.415 6.540 1,322,287 +0.10(+1.55%)
Oct 24, 2024 6.470 6.510 6.305 6.440 1,585,007 -0.05(-0.77%)
Oct 23, 2024 6.630 6.670 6.490 6.490 1,010,613 -0.15(-2.26%)
Oct 22, 2024 6.560 6.719 6.560 6.640 935,126 +0.02(+0.30%)
Oct 21, 2024 6.570 6.670 6.545 6.620 1,658,712 +0.02(+0.30%)
Oct 18, 2024 6.630 6.670 6.570 6.600 910,845 +0.00(+0.00%)
Oct 17, 2024 6.770 6.800 6.540 6.600 1,332,559 -0.13(-1.93%)
Oct 16, 2024 6.620 6.800 6.620 6.730 1,789,722 +0.12(+1.82%)
Oct 15, 2024 6.540 6.675 6.500 6.610 1,494,549 +0.07(+1.07%)
Oct 14, 2024 6.480 6.610 6.395 6.540 1,607,295 +0.06(+0.93%)
Oct 11, 2024 6.350 6.490 6.320 6.480 1,281,623 +0.16(+2.53%)
Oct 10, 2024 6.360 6.400 6.250 6.320 1,319,969 -0.11(-1.71%)
Oct 09, 2024 6.460 6.490 6.360 6.430 1,034,690 -0.03(-0.46%)
Oct 08, 2024 6.340 6.560 6.310 6.460 1,414,978 +0.12(+1.89%)
Oct 07, 2024 6.470 6.500 6.290 6.340 2,235,940 -0.15(-2.31%)
Oct 04, 2024 6.490 6.570 6.460 6.490 1,407,998 +0.07(+1.09%)
Oct 03, 2024 6.270 6.700 6.230 6.420 2,831,932 +0.13(+2.07%)
Oct 02, 2024 6.200 6.300 6.160 6.290 1,164,752 +0.03(+0.48%)
Oct 01, 2024 6.280 6.290 6.150 6.260 1,646,508 -0.03(-0.48%)
Sep 30, 2024 6.160 6.360 6.140 6.290 1,870,596 +0.09(+1.45%)
Sep 27, 2024 6.300 6.320 6.170 6.200 1,892,035 -0.07(-1.12%)
Sep 26, 2024 6.440 6.440 6.230 6.270 2,178,076 -0.12(-1.88%)
Sep 25, 2024 6.490 6.530 6.360 6.390 1,537,267 -0.10(-1.54%)
Sep 24, 2024 6.530 6.600 6.421 6.490 1,876,713 -0.03(-0.46%)
Sep 23, 2024 6.620 6.620 6.460 6.520 1,712,073 -0.08(-1.21%)
Sep 20, 2024 6.700 6.740 6.500 6.600 3,597,947 -0.10(-1.49%)
Sep 19, 2024 6.790 6.920 6.670 6.700 2,795,335 +0.04(+0.60%)
Sep 18, 2024 6.610 6.810 6.560 6.660 1,849,584 +0.10(+1.52%)
Sep 17, 2024 6.630 6.680 6.530 6.560 2,072,971 +0.01(+0.15%)
Sep 16, 2024 6.310 6.670 6.310 6.550 3,723,064 +0.28(+4.47%)
Sep 13, 2024 6.260 6.400 6.230 6.270 2,272,663 +0.07(+1.13%)
Sep 12, 2024 6.120 6.290 6.070 6.200 1,728,206 +0.07(+1.14%)
Sep 11, 2024 6.000 6.235 5.900 6.130 2,393,924 +0.11(+1.83%)
Sep 10, 2024 6.170 6.170 5.940 6.020 2,285,326 -0.08(-1.31%)
Sep 09, 2024 6.000 6.290 5.980 6.100 2,784,006 +0.17(+2.87%)
Sep 06, 2024 6.050 6.090 5.810 5.930 2,217,323 -0.10(-1.66%)
Sep 05, 2024 6.150 6.260 6.000 6.030 1,944,260 -0.06(-0.99%)
Sep 04, 2024 6.120 6.190 5.970 6.090 2,569,325 +0.01(+0.16%)
Sep 03, 2024 6.220 6.345 5.950 6.080 4,521,410 -0.18(-2.88%)
Aug 30, 2024 6.330 6.440 6.245 6.260 4,507,287 -0.07(-1.11%)
Aug 29, 2024 5.890 6.440 5.800 6.330 6,867,012 +0.43(+7.29%)
Aug 28, 2024 5.460 6.250 5.380 5.900 11,048,300 +0.52(+9.67%)
Aug 27, 2024 5.380 5.405 5.275 5.380 861,616 +0.00(+0.00%)
Aug 26, 2024 5.420 5.440 5.335 5.380 1,386,137 +0.01(+0.19%)
Aug 23, 2024 5.390 5.420 5.310 5.370 1,210,974 +0.04(+0.75%)
Aug 22, 2024 5.420 5.420 5.275 5.330 1,373,513 -0.06(-1.11%)
Aug 21, 2024 5.300 5.400 5.250 5.390 1,604,910 +0.14(+2.67%)
Aug 20, 2024 5.310 5.360 5.130 5.250 1,983,363 -0.10(-1.87%)
Aug 19, 2024 5.180 5.560 5.162 5.350 2,978,737 +0.21(+4.09%)
Aug 16, 2024 5.190 5.212 5.100 5.140 1,103,741 -0.05(-0.96%)
Aug 15, 2024 5.250 5.250 5.140 5.190 2,123,041 +0.00(+0.00%)
Aug 14, 2024 4.985 5.220 4.960 5.190 2,021,508 +0.12(+2.37%)
Aug 13, 2024 5.210 5.250 5.025 5.070 2,349,239 -0.12(-2.31%)
Aug 12, 2024 5.050 5.250 4.995 5.190 1,934,367 +0.14(+2.77%)
Aug 09, 2024 5.170 5.200 5.045 5.050 1,435,744 -0.14(-2.70%)
Aug 08, 2024 5.110 5.200 5.050 5.190 1,721,695 +0.18(+3.59%)
Aug 07, 2024 5.550 5.650 4.965 5.010 3,542,534 -0.26(-4.93%)
Aug 06, 2024 5.260 5.430 5.160 5.270 3,318,085 +0.04(+0.76%)
Aug 05, 2024 5.000 5.365 4.950 5.230 4,767,439 -0.11(-2.06%)
Aug 02, 2024 5.330 5.385 5.190 5.340 3,382,410 -0.21(-3.78%)
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.