MNKD

MannKind Historical Data

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 Last Traded
-0.03 -1.46% 2.02 20:00:00
Close Price Low Price High Price Open Price Previous Close
2.01 1.9804 2.0405 2.04 2.05
more quote information »

MNKD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.142.141.9352.041,794,257-0.12-5.61%
1 Month1.812.141.781.962,006,7970.2111.6%
3 Months1.642.151.521.852,193,1680.3823.17%
6 Months1.352.481.141.752,810,8720.6749.63%
1 Year1.362.480.801.552,685,4960.6648.53%
3 Years3.374.050.801.832,845,048-1.35-40.06%
5 Years3.366.960.411.803,688,063-1.34-39.88%

MNKD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 2.01 -0.04 -1.95% 2.04 2.0405 1.9804 1,726,007
Oct 29 2020 2.05 0.04 1.99% 2.03 2.06 1.99 1,491,407
Oct 28 2020 2.01 0.01 0.5% 1.97 2.0312 1.935 2,217,549
Oct 27 2020 2.00 -0.08 -3.85% 2.08 2.08 1.99 1,431,895
Oct 26 2020 2.08 0.03 1.46% 2.00 2.11 1.99 2,151,388
Oct 23 2020 2.05 -0.05 -2.38% 2.14 2.14 1.98 1,679,045
Oct 22 2020 2.10 0.08 3.96% 2.01 2.14 1.99 3,411,532
Oct 21 2020 2.02 0.01 0.5% 2.02 2.04 1.97 2,118,854
Oct 20 2020 2.01 0.00 0.25% 2.03 2.035 1.965 2,252,979
Oct 19 2020 2.005 0.00 0.25% 2.00 2.06 1.99 2,360,711
Oct 16 2020 2.00 0.08 3.9% 1.91 2.09 1.91 4,454,311
Oct 15 2020 1.925 0.01 0.26% 1.92 1.94 1.87 1,062,541
Oct 14 2020 1.92 -0.03 -1.54% 2.00 2.005 1.91 1,381,144
Oct 13 2020 1.95 0.01 0.52% 1.89 2.03 1.89 1,992,770
Oct 12 2020 1.94 0.05 2.65% 1.88 1.98 1.84 2,235,953
Oct 09 2020 1.89 -0.02 -1.05% 1.92 1.96 1.88 1,246,037
Oct 08 2020 1.91 0.02 1.06% 1.94 1.94 1.89 1,438,800
Oct 07 2020 1.89 0.10 5.59% 1.82 1.89 1.805 1,359,963
Oct 06 2020 1.79 -0.02 -1.1% 1.85 1.865 1.78 1,515,392
Oct 05 2020 1.81 0.01 0.28% 1.84 1.8799 1.78 1,580,079
Oct 02 2020 1.805 -0.07 -3.48% 1.81 1.88 1.80 2,368,128
Oct 01 2020 1.87 -0.01 -0.53% 1.90 1.905 1.82 1,524,132
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.