Skip to main content

Mannkind Corp (NQ: MNKD )

3.620 +0.020 (+0.56%)
Streaming Delayed Price Updated: 3:01 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 3.610 3.640 3.530 3.600 1,204,881 +0.00(+0.00%)
Feb 20, 2024 3.590 3.660 3.560 3.600 1,510,988 -0.05(-1.37%)
Feb 16, 2024 3.710 3.720 3.620 3.650 1,497,297 -0.06(-1.62%)
Feb 15, 2024 3.620 3.740 3.600 3.710 2,861,551 +0.11(+3.06%)
Feb 14, 2024 3.450 3.610 3.413 3.600 2,365,046 +0.20(+5.88%)
Feb 13, 2024 3.600 3.600 3.380 3.400 3,024,143 -0.27(-7.36%)
Feb 12, 2024 3.510 3.680 3.430 3.670 2,793,067 +0.16(+4.56%)
Feb 09, 2024 3.480 3.510 3.430 3.510 1,694,109 +0.08(+2.33%)
Feb 08, 2024 3.410 3.460 3.365 3.430 938,761 +0.00(+0.00%)
Feb 07, 2024 3.470 3.480 3.365 3.430 1,412,441 -0.03(-0.87%)
Feb 06, 2024 3.240 3.470 3.219 3.460 1,773,286 +0.21(+6.46%)
Feb 05, 2024 3.280 3.285 3.170 3.250 1,949,976 -0.03(-0.91%)
Feb 02, 2024 3.380 3.380 3.220 3.280 1,897,537 -0.13(-3.81%)
Feb 01, 2024 3.380 3.430 3.320 3.410 1,826,534 +0.07(+2.10%)
Jan 31, 2024 3.390 3.490 3.340 3.340 1,955,680 -0.07(-2.05%)
Jan 30, 2024 3.500 3.500 3.390 3.410 1,379,671 -0.11(-3.12%)
Jan 29, 2024 3.350 3.530 3.315 3.520 1,956,156 +0.17(+5.07%)
Jan 26, 2024 3.470 3.500 3.330 3.350 1,338,744 -0.09(-2.62%)
Jan 25, 2024 3.480 3.550 3.420 3.440 1,527,160 +0.01(+0.29%)
Jan 24, 2024 3.470 3.520 3.410 3.430 2,174,185 -0.02(-0.58%)
Jan 23, 2024 3.500 3.570 3.365 3.450 1,474,376 +0.00(+0.00%)
Jan 22, 2024 3.390 3.490 3.330 3.450 5,799,787 +0.09(+2.68%)
Jan 19, 2024 3.380 3.400 3.300 3.360 3,263,510 +0.01(+0.30%)
Jan 18, 2024 3.320 3.360 3.246 3.350 3,062,214 +0.07(+2.13%)
Jan 17, 2024 3.310 3.320 3.210 3.280 3,628,019 -0.05(-1.50%)
Jan 16, 2024 3.370 3.375 3.290 3.330 2,058,470 -0.09(-2.63%)
Jan 12, 2024 3.490 3.520 3.305 3.420 3,049,959 -0.05(-1.44%)
Jan 11, 2024 3.520 3.610 3.460 3.470 2,911,752 -0.12(-3.34%)
Jan 10, 2024 3.560 3.600 3.490 3.590 1,673,616 +0.02(+0.56%)
Jan 09, 2024 3.640 3.645 3.560 3.570 2,168,588 -0.14(-3.77%)
Jan 08, 2024 3.610 3.710 3.410 3.710 3,304,706 +0.07(+1.92%)
Jan 05, 2024 3.760 3.765 3.620 3.640 5,315,105 -0.18(-4.71%)
Jan 04, 2024 3.740 3.880 3.700 3.820 2,663,272 +0.12(+3.24%)
Jan 03, 2024 4.000 4.000 3.630 3.700 3,806,314 -0.22(-5.61%)
Jan 02, 2024 3.710 4.140 3.690 3.920 7,778,480 +0.28(+7.69%)
Dec 29, 2023 3.720 3.720 3.625 3.640 1,697,051 -0.06(-1.62%)
Dec 28, 2023 3.650 3.750 3.650 3.700 1,932,302 +0.04(+1.09%)
Dec 27, 2023 3.640 3.670 3.600 3.660 1,722,278 +0.03(+0.83%)
Dec 26, 2023 3.620 3.700 3.580 3.630 1,983,382 +0.03(+0.83%)
Dec 22, 2023 3.490 3.620 3.440 3.600 3,044,105 +0.18(+5.26%)
Dec 21, 2023 3.400 3.530 3.370 3.420 3,404,321 +0.08(+2.55%)
Dec 20, 2023 3.900 3.995 3.300 3.335 9,231,878 -0.58(-14.71%)
Dec 19, 2023 3.800 3.920 3.770 3.910 2,070,423 +0.18(+4.83%)
Dec 18, 2023 3.920 3.920 3.710 3.730 2,393,045 -0.21(-5.33%)
Dec 15, 2023 3.980 4.040 3.900 3.940 3,296,049 -0.04(-1.01%)
Dec 14, 2023 3.930 4.050 3.880 3.980 3,478,977 +0.10(+2.58%)
Dec 13, 2023 3.500 3.880 3.500 3.880 3,418,269 +0.37(+10.54%)
Dec 12, 2023 3.550 3.550 3.430 3.510 2,310,786 -0.03(-0.85%)
Dec 11, 2023 3.580 3.610 3.510 3.540 2,149,524 -0.04(-1.12%)
Dec 08, 2023 3.660 3.700 3.565 3.580 2,215,159 -0.09(-2.45%)
Dec 07, 2023 3.610 3.680 3.590 3.670 2,255,794 +0.08(+2.23%)
Dec 06, 2023 3.710 3.760 3.570 3.590 3,709,602 -0.12(-3.23%)
Dec 05, 2023 3.720 3.790 3.640 3.710 2,574,527 -0.04(-1.07%)
Dec 04, 2023 3.780 3.830 3.605 3.750 2,630,249 -0.02(-0.53%)
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.