ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

MNKD MannKind Corporation

4.53
-0.10 (-2.16%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
MannKind Corporation MNKD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.10 -2.16% 4.53 16:44:52
Open Price Low Price High Price Close Price Prev Close
4.63 4.49 4.735 4.53 4.63
more quote information »

MNKD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.875.114.494.783,031,643-0.34-6.98%
1 Month4.035.403.984.704,550,0880.5012.41%
3 Months3.745.403.174.113,144,5100.7921.12%
6 Months4.075.403.173.952,876,2690.4611.30%
1 Year4.035.753.174.182,903,6190.5012.41%
3 Years3.625.752.494.153,473,7380.9125.14%
5 Years1.956.250.803.473,306,0332.58132.31%

MNKD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 4.53 -0.10 -2.16% 4.63 4.735 4.49 2,578,139
Mar 27 2024 4.63 -0.28 -5.70% 4.90 4.93 4.52 5,904,239
Mar 26 2024 4.91 0.01 0.20% 4.95 5.06 4.855 2,588,587
Mar 25 2024 4.90 -0.02 -0.41% 4.92 5.11 4.89 1,908,955
Mar 22 2024 4.92 0.16 3.36% 4.79 4.94 4.74 2,243,776
Mar 21 2024 4.76 -0.06 -1.24% 4.87 4.96 4.70 2,512,656
Mar 20 2024 4.82 0.15 3.21% 4.69 4.825 4.60 2,200,877
Mar 19 2024 4.67 0.05 1.08% 4.61 4.70 4.54 1,824,061
Mar 18 2024 4.62 0.15 3.36% 4.46 4.74 4.41 3,994,805
Mar 15 2024 4.47 -0.03 -0.67% 4.46 4.57 4.4043 5,810,562
Mar 14 2024 4.50 -0.09 -1.96% 4.54 4.64 4.435 2,433,353
Mar 13 2024 4.59 0.14 3.15% 4.44 4.61 4.43 3,142,315
Mar 12 2024 4.45 -0.16 -3.47% 4.61 4.64 4.40 3,356,638
Mar 11 2024 4.61 -0.66 -12.52% 5.25 5.26 4.55 6,829,356
Mar 08 2024 5.27 0.12 2.33% 5.20 5.40 5.185 5,133,742
Mar 07 2024 5.15 0.35 7.29% 4.85 5.21 4.80 8,670,672
Mar 06 2024 4.80 0.05 1.05% 4.85 4.86 4.71 4,732,312
Mar 05 2024 4.75 0.10 2.15% 4.65 4.86 4.61 7,370,882
Mar 04 2024 4.65 0.15 3.33% 4.60 4.67 4.46 6,869,700
Mar 01 2024 4.50 0.39 9.49% 4.15 4.695 4.15 7,103,846
Feb 29 2024 4.11 0.19 4.85% 4.03 4.32 3.98 6,370,433
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock