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 Low Price High Price Open Price Previous Close Last Traded
-0.13 -7.3% 1.65 1.62 1.81 1.80 1.78 17:19:18
more quote information »

MNKD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.821.871.6251.792,440,384-0.17-9.34%
1 Month1.422.481.381.886,243,1050.2316.2%
3 Months1.262.481.141.673,470,6020.3930.95%
6 Months1.562.480.801.503,163,2690.095.77%
1 Year1.102.480.801.402,642,4700.5550.0%
3 Years1.156.960.802.283,320,5760.5043.48%
5 Years5.436.960.411.973,849,627-3.78-69.61%

MNKD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 1.78 -0.03 -1.66% 1.80 1.84 1.765 2,280,482
Jul 09 2020 1.81 -0.01 -0.55% 1.84 1.87 1.75 2,314,627
Jul 08 2020 1.82 0.02 1.11% 1.82 1.87 1.785 2,856,570
Jul 07 2020 1.80 0.05 2.86% 1.76 1.84 1.745 1,977,447
Jul 06 2020 1.75 -0.04 -2.23% 1.82 1.87 1.72 2,772,793
Jul 02 2020 1.79 0.10 5.92% 1.73 1.83 1.68 3,954,007
Jul 01 2020 1.69 -0.06 -3.43% 1.77 1.78 1.65 3,863,045
Jun 30 2020 1.75 -0.06 -3.31% 1.78 1.87 1.71 3,518,797
Jun 29 2020 1.81 0.08 4.62% 1.76 1.875 1.70 4,185,918
Jun 26 2020 1.73 -0.09 -4.95% 1.85 1.87 1.68 8,741,210
Jun 25 2020 1.82 -0.04 -2.15% 1.79 1.89 1.72 7,881,954
Jun 24 2020 1.86 -0.27 -12.68% 2.10 2.14 1.73 10,604,085
Jun 23 2020 2.13 -0.12 -5.33% 2.28 2.48 2.07 13,781,673
Jun 22 2020 2.25 0.33 17.19% 1.92 2.25 1.88 11,081,369
Jun 19 2020 1.92 0.09 4.92% 1.85 1.95 1.80 5,791,503
Jun 18 2020 1.83 -0.03 -1.61% 1.87 1.9876 1.75 6,964,893
Jun 17 2020 1.86 0.18 10.71% 1.73 2.00 1.69 15,860,012
Jun 16 2020 1.68 0.02 1.2% 1.70 1.73 1.57 4,029,398
Jun 15 2020 1.66 0.24 16.9% 1.42 1.69 1.38 6,159,219
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.