MannKind Corporation (MNKD)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.511945392491 | 5.86 | 6.04 | 5.59 | 2548387 | 5.77889597 | CS |
| 4 | 0.65 | 12.4045801527 | 5.24 | 6.04 | 4.92 | 2331248 | 5.55714155 | CS |
| 12 | 1.7 | 40.5727923628 | 4.19 | 6.04 | 4.15 | 2364866 | 4.98487925 | CS |
| 26 | 2.42 | 69.7406340058 | 3.47 | 6.04 | 3.17 | 2613035 | 4.57066099 | CS |
| 52 | 1.45 | 32.6576576577 | 4.44 | 6.04 | 3.17 | 2723940 | 4.3435294 | CS |
| 156 | 1.5 | 34.1685649203 | 4.39 | 6.04 | 2.49 | 3331520 | 4.16203264 | CS |
| 260 | 4.86 | 471.844660194 | 1.03 | 6.25 | 0.8 | 3321010 | 3.61053885 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 5.89 | 0.15 | 2.61 | 5.74 | 6.005 | 5.63 | 2733206 |
| 1721687700 | 5.74 | 0.03 | 0.53 | 5.76 | 5.84 | 5.715 | 2245125 |
| 1721428500 | 5.71 | -0.01 | -0.17 | 5.72 | 5.7699999 | 5.64 | 1684222 |
| 1721342100 | 5.72 | -0.08 | -1.38 | 5.82 | 5.87 | 5.59 | 2857590 |
| 1721255700 | 5.8 | -0.2 | -3.33 | 5.86 | 6.04 | 5.78 | 3221790 |
| 1721169300 | 6 | 0.17 | 2.92 | 5.9 | 6.0199999 | 5.89 | 3653438 |
| 1721082900 | 5.83 | 0.13 | 2.28 | 5.73 | 5.925 | 5.65 | 2800214 |
| 1720823700 | 5.7 | 0.09 | 1.60 | 5.68 | 5.7699999 | 5.595 | 2124270 |
| 1720737300 | 5.61 | 0.08 | 1.45 | 5.6 | 5.68 | 5.505 | 2840474 |
| 1720650900 | 5.53 | 0.18 | 3.36 | 5.41 | 5.55 | 5.35 | 1775377 |
| 1720564500 | 5.35 | -0.04 | -0.74 | 5.39 | 5.4 | 5.28 | 1311037 |
| 1720478100 | 5.39 | 0.26 | 5.07 | 5.2 | 5.49 | 5.15 | 3743291 |
| 1720218900 | 5.13 | 0.1 | 1.99 | 5.0199999 | 5.14 | 4.92 | 1630341 |
| 1720040640 | 5.03 | 0 | 0.00 | 5.05 | 5.235 | 4.99 | 876585 |
| 1719959700 | 5.03 | -0.06 | -1.18 | 5.0599999 | 5.08 | 4.95 | 1839508 |
| 1719873300 | 5.09 | -0.2 | -3.78 | 5.2 | 5.2699999 | 5.01 | 3040129 |
| 1719614100 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1719527700 | 5.29 | 0.1 | 1.93 | 5.22 | 5.3 | 5.175 | 1490498 |
| 1719441300 | 5.19 | -0.05 | -0.95 | 5.24 | 5.265 | 5.15 | 2095373 |
| 1719354900 | 5.24 | -0.19 | -3.50 | 5.37 | 5.51 | 5.225 | 2791204 |
| 1719268500 | 5.43 | 0.32 | 6.26 | 5.15 | 5.55 | 5.0858 | 5538388 |
| 1719009300 | 5.11 | 0.25 | 5.14 | 4.9 | 5.14 | 4.87 | 7071303 |
| 1718922900 | 4.86 | 0.08 | 1.67 | 4.8 | 4.975 | 4.75 | 2188444 |
| 1718750100 | 4.78 | 0.03 | 0.63 | 4.76 | 4.8193 | 4.72 | 1921536 |
| 1718663700 | 4.75 | -0.05 | -1.04 | 4.75 | 4.785 | 4.62 | 2430844 |
| 1718404500 | 4.8 | -0.24 | -4.76 | 5 | 5.01 | 4.74 | 2691050 |
| 1718318100 | 5.04 | 0.31 | 6.55 | 4.73 | 5.13 | 4.71 | 3455037 |
| 1718231700 | 4.73 | 0.08 | 1.72 | 4.7 | 4.8 | 4.69 | 2308105 |
| 1718145300 | 4.65 | 0.16 | 3.56 | 4.43 | 4.66 | 4.42 | 1582613 |
| 1718058900 | 4.49 | -0.18 | -3.85 | 4.58 | 4.6 | 4.36 | 3201785 |
| 1717799700 | 4.67 | 0.03 | 0.54 | 4.63 | 4.78 | 4.57 | 1722037 |
| 1717713300 | 4.6449999 | -0.09 | -1.80 | 4.69 | 4.75 | 4.635 | 1120957 |
| 1717626900 | 4.73 | 0.18 | 3.96 | 4.59 | 4.75 | 4.5199999 | 2102714 |
| 1717540500 | 4.55 | -0.14 | -2.99 | 4.65 | 4.67 | 4.47 | 3416210 |
| 1717454100 | 4.69 | 0.02 | 0.43 | 4.71 | 4.73 | 4.61 | 2368033 |
| 1717194900 | 4.67 | 0.17 | 3.78 | 4.53 | 4.68 | 4.5 | 2484451 |
| 1717108500 | 4.5 | -0.03 | -0.66 | 4.54 | 4.54 | 4.405 | 1983073 |
| 1717022100 | 4.53 | -0.1 | -2.16 | 4.6 | 4.7 | 4.44 | 2276814 |
| 1716935700 | 4.63 | -0.15 | -3.14 | 4.79 | 4.85 | 4.61 | 1526156 |
| 1716590100 | 4.78 | -0.05 | -1.04 | 4.82 | 4.845 | 4.745 | 1262378 |
| 1716503700 | 4.83 | 0.01 | 0.21 | 4.83 | 4.89 | 4.755 | 2142161 |
| 1716417300 | 4.82 | 0.08 | 1.69 | 4.68 | 4.83 | 4.6449999 | 1933177 |
| 1716330900 | 4.74 | 0.04 | 0.85 | 4.72 | 4.7699999 | 4.63 | 1499216 |
| 1716244500 | 4.7 | 0.11 | 2.40 | 4.6 | 4.75 | 4.55 | 2844431 |
| 1715985300 | 4.59 | 0 | 0.00 | 4.6 | 4.615 | 4.515 | 2119407 |
| 1715898900 | 4.59 | 0.14 | 3.15 | 4.45 | 4.65 | 4.4 | 2452929 |
| 1715812500 | 4.45 | -0.05 | -1.11 | 4.59 | 4.62 | 4.43 | 2232455 |
| 1715726100 | 4.5 | 0.09 | 2.04 | 4.45 | 4.5199999 | 4.4 | 2009492 |
| 1715639700 | 4.41 | 0.09 | 2.08 | 4.35 | 4.425 | 4.275 | 1806030 |
| 1715380500 | 4.32 | 0.01 | 0.23 | 4.35 | 4.45 | 4.225 | 1897795 |
| 1715294100 | 4.3099999 | -0.09 | -2.05 | 4.55 | 4.55 | 4.165 | 2358871 |
| 1715207700 | 4.4 | -0.07 | -1.57 | 4.47 | 4.48 | 4.34 | 1967743 |
| 1715121300 | 4.47 | 0.07 | 1.59 | 4.45 | 4.53 | 4.38 | 2187032 |
| 1715034900 | 4.4 | 0.01 | 0.23 | 4.5199999 | 4.5199999 | 4.38 | 1522708 |
| 1714775700 | 4.39 | 0.01 | 0.23 | 4.45 | 4.49 | 4.34 | 1836336 |
| 1714689300 | 4.38 | 0.04 | 0.92 | 4.44 | 4.44 | 4.29 | 1710159 |
| 1714602900 | 4.34 | 0.23 | 5.60 | 4.19 | 4.3925 | 4.15 | 2506972 |
| 1714516500 | 4.11 | -0.15 | -3.52 | 4.24 | 4.3099999 | 4.11 | 2259780 |
| 1714430100 | 4.26 | 0.03 | 0.71 | 4.28 | 4.4 | 4.225 | 1823467 |
| 1714170900 | 4.23 | 0.05 | 1.20 | 4.2 | 4.365 | 4.15 | 2165307 |
| 1714084500 | 4.18 | -0.01 | -0.24 | 4.17 | 4.24 | 4.12 | 1775464 |
| 1713998100 | 4.19 | 0.03 | 0.72 | 4.15 | 4.29 | 4.15 | 2219014 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
