MannKind Corporation (MNKD)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 8.64600326264 | 6.13 | 6.81 | 6.07 | 2249367 | 6.46475814 | CS |
| 4 | 1.24 | 22.8782287823 | 5.42 | 6.81 | 5.275 | 3003084 | 6.09815959 | CS |
| 12 | 1.44 | 27.5862068966 | 5.22 | 6.81 | 4.92 | 2588119 | 5.69567335 | CS |
| 26 | 2.05 | 44.4685466377 | 4.61 | 6.81 | 3.97 | 2444605 | 5.12716986 | CS |
| 52 | 2.34 | 54.1666666667 | 4.32 | 6.81 | 3.17 | 2638935 | 4.4809681 | CS |
| 156 | 2.3 | 52.752293578 | 4.36 | 6.81 | 2.49 | 3335054 | 4.22181335 | CS |
| 260 | 5.31 | 393.333333333 | 1.35 | 6.81 | 0.8 | 3327156 | 3.71434418 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 6.66 | 0.1 | 1.52 | 6.61 | 6.81 | 6.5599999 | 1848883 |
| 1726612500 | 6.5599999 | 0.01 | 0.15 | 6.63 | 6.68 | 6.53 | 2072471 |
| 1726526100 | 6.55 | 0.28 | 4.47 | 6.3099999 | 6.67 | 6.3099999 | 3721310 |
| 1726266900 | 6.2699999 | 0.07 | 1.13 | 6.26 | 6.4 | 6.23 | 2252991 |
| 1726180500 | 6.2 | 0.07 | 1.14 | 6.12 | 6.29 | 6.07 | 1726906 |
| 1726094100 | 6.13 | 0.11 | 1.83 | 6 | 6.235 | 5.9 | 2393924 |
| 1726007700 | 6.0199999 | -0.08 | -1.31 | 6.17 | 6.17 | 5.94 | 2285326 |
| 1725921300 | 6.1 | 0.17 | 2.87 | 6 | 6.29 | 5.98 | 2784000 |
| 1725662100 | 5.93 | -0.1 | -1.66 | 6.05 | 6.09 | 5.8099999 | 2217121 |
| 1725575700 | 6.03 | -0.06 | -0.99 | 6.15 | 6.26 | 6 | 1943759 |
| 1725489300 | 6.09 | 0.01 | 0.16 | 6.12 | 6.19 | 5.97 | 2566325 |
| 1725402900 | 6.08 | -0.18 | -2.88 | 6.22 | 6.345 | 5.95 | 4521410 |
| 1725057300 | 6.26 | -0.07 | -1.11 | 6.33 | 6.44 | 6.245 | 4506347 |
| 1724970900 | 6.33 | 0.43 | 7.29 | 5.89 | 6.44 | 5.8 | 6866508 |
| 1724884500 | 5.9 | 0.53 | 9.87 | 5.46 | 6.25 | 5.38 | 11048289 |
| 1724798100 | 5.37 | -0.01 | -0.19 | 5.38 | 5.405 | 5.275 | 861615 |
| 1724711700 | 5.38 | 0.01 | 0.19 | 5.42 | 5.44 | 5.335 | 1386137 |
| 1724452500 | 5.37 | 0.04 | 0.75 | 5.39 | 5.42 | 5.3099999 | 1209518 |
| 1724366100 | 5.33 | -0.06 | -1.11 | 5.42 | 5.42 | 5.275 | 1373513 |
| 1724279700 | 5.39 | 0.14 | 2.67 | 5.3 | 5.4 | 5.25 | 1604910 |
| 1724193300 | 5.25 | -0.1 | -1.87 | 5.3099999 | 5.36 | 5.13 | 1983363 |
| 1724106900 | 5.35 | 0.21 | 4.09 | 5.18 | 5.5599999 | 5.162 | 2978736 |
| 1723847700 | 5.14 | -0.06 | -1.06 | 5.19 | 5.2115 | 5.1 | 1103740 |
| 1723761300 | 5.195 | 0 | 0.10 | 5.25 | 5.3 | 5.14 | 2123035 |
| 1723674900 | 5.19 | 0.12 | 2.37 | 4.985 | 5.22 | 4.96 | 2021491 |
| 1723588500 | 5.07 | -0.12 | -2.31 | 5.21 | 5.25 | 5.025 | 2348243 |
| 1723502100 | 5.19 | 0.14 | 2.77 | 5.05 | 5.25 | 4.995 | 1934367 |
| 1723242900 | 5.05 | -0.14 | -2.70 | 5.17 | 5.2 | 5.045 | 1435743 |
| 1723156500 | 5.19 | 0.18 | 3.59 | 5.11 | 5.2 | 5.05 | 1721695 |
| 1723070100 | 5.01 | -0.26 | -4.93 | 5.55 | 5.65 | 4.965 | 3542534 |
| 1722983700 | 5.2699999 | 0.04 | 0.76 | 5.26 | 5.43 | 5.16 | 3317446 |
| 1722897300 | 5.23 | -0.11 | -2.06 | 5 | 5.365 | 4.95 | 4763932 |
| 1722638100 | 5.34 | -0.21 | -3.78 | 5.33 | 5.385 | 5.19 | 3382408 |
| 1722551700 | 5.55 | -0.21 | -3.65 | 5.76 | 5.8494 | 5.54 | 3243553 |
| 1722465300 | 5.76 | 0 | 0.00 | 5.7699999 | 5.91 | 5.7199 | 1824051 |
| 1722378900 | 5.76 | -0.06 | -1.03 | 5.84 | 5.87 | 5.695 | 1537924 |
| 1722292500 | 5.82 | -0.03 | -0.51 | 5.85 | 5.925 | 5.7 | 1864482 |
| 1722033300 | 5.85 | 0.05 | 0.86 | 5.89 | 5.8949999 | 5.69 | 1961470 |
| 1721946900 | 5.8 | -0.02 | -0.34 | 5.8 | 5.885 | 5.66 | 2476841 |
| 1721860500 | 5.82 | -0.07 | -1.19 | 5.8099999 | 5.92 | 5.79 | 2248262 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
