MannKind Historical Data - MNKD

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
MannKind Corporation MNKD NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0531 -3.28% 1.5669 1.6599 1.51 1.65 1.62 12:01:23
more quote information »

MNKD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.551.881.511.696,226,0370.01691.09%
1 Month1.301.881.251.563,845,4180.266920.53%
3 Months1.411.881.121.412,792,8040.156911.13%
6 Months1.101.881.021.322,394,6260.466942.45%
1 Year1.282.341.021.442,466,6640.286922.41%
3 Years0.66246.960.462.233,372,6460.9045136.55%
5 Years6.527.880.412.534,187,303-4.95-75.97%

MNKD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 1.62 -0.14 -7.95% 1.76 1.88 1.615 5,933,573
Jan 24 2020 1.76 0.06 3.53% 1.72 1.81 1.69 4,431,348
Jan 23 2020 1.70 0.01 0.59% 1.69 1.79 1.60 4,046,220
Jan 22 2020 1.69 -0.02 -0.88% 1.73 1.87 1.63 7,285,475
Jan 21 2020 1.705 0.20 12.91% 1.55 1.7873 1.51 9,433,591
Jan 17 2020 1.51 -0.06 -3.82% 1.55 1.57 1.50 2,220,906
Jan 16 2020 1.57 0.05 3.29% 1.52 1.57 1.45 2,316,853
Jan 15 2020 1.52 -0.02 -1.3% 1.55 1.59 1.47 3,301,567
Jan 14 2020 1.54 -0.08 -4.94% 1.66 1.7099 1.4973 5,431,646
Jan 13 2020 1.62 0.14 9.46% 1.56 1.65 1.51 6,348,904
Jan 10 2020 1.48 0.05 3.5% 1.44 1.5399 1.43 4,118,935
Jan 09 2020 1.43 0.04 2.88% 1.40 1.50 1.36 4,246,937
Jan 08 2020 1.39 0.00 0.0% 1.39 1.39 1.35 1,499,658
Jan 07 2020 1.39 0.06 4.51% 1.34 1.39 1.3338 2,178,382
Jan 06 2020 1.33 0.04 3.1% 1.25 1.36 1.25 2,206,895
Jan 03 2020 1.29 -0.01 -0.77% 1.31 1.31 1.25 1,638,272
Jan 02 2020 1.30 0.01 0.78% 1.33 1.33 1.25 1,989,305
Dec 31 2019 1.29 -0.02 -1.53% 1.30 1.32 1.28 2,256,122
Dec 30 2019 1.31 -0.06 -4.38% 1.41 1.41 1.30 2,292,842
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.