MannKind Corporation (MNKD)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.195 | -3.74639769452 | 5.205 | 5.28 | 5.01 | 1523815 | 5.17326472 | CS |
| 4 | -0.225 | -4.29799426934 | 5.235 | 5.44 | 4.77 | 2072766 | 5.15739027 | CS |
| 12 | -1.63 | -24.5481927711 | 6.64 | 6.67 | 4.77 | 1953560 | 5.56346526 | CS |
| 26 | -1.15 | -18.6688311688 | 6.16 | 7.63 | 4.77 | 2306247 | 6.26989608 | CS |
| 52 | 0.38 | 8.20734341253 | 4.63 | 7.63 | 3.97 | 2362080 | 5.72110827 | CS |
| 156 | 1.5 | 42.735042735 | 3.51 | 7.63 | 2.61 | 3244374 | 4.49565982 | CS |
| 260 | 3.95 | 372.641509434 | 1.06 | 7.63 | 0.9093 | 3314880 | 4.08892069 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 5.03 | -0.07 | -1.37 | 5.09 | 5.12 | 5 | 1299185 |
| 1743114900 | 5.1 | 0.04 | 0.79 | 5.05 | 5.105 | 5.0199999 | 1321208 |
| 1743028500 | 5.0599999 | -0.16 | -3.07 | 5.21 | 5.22 | 5.05 | 1317322 |
| 1742942100 | 5.22 | -0.01 | -0.19 | 5.22 | 5.265 | 5.155 | 1582430 |
| 1742855700 | 5.23 | 0.01 | 0.19 | 5.23 | 5.28 | 5.2 | 1323699 |
| 1742596500 | 5.22 | -0.04 | -0.76 | 5.23 | 5.23 | 5.16 | 2505196 |
| 1742510100 | 5.26 | -0.06 | -1.13 | 5.3 | 5.44 | 5.225 | 2075855 |
| 1742423700 | 5.32 | 0.11 | 2.11 | 5.19 | 5.32 | 5.18 | 1424390 |
| 1742337300 | 5.21 | -0.03 | -0.57 | 5.22 | 5.2699999 | 5.1449999 | 1378574 |
| 1742250900 | 5.24 | 0.04 | 0.77 | 5.18 | 5.285 | 5.16 | 1897386 |
| 1741991700 | 5.2 | 0.05 | 0.97 | 5.2 | 5.295 | 5.16 | 1622723 |
| 1741905300 | 5.15 | -0.06 | -1.15 | 5.19 | 5.295 | 5.0599999 | 1529531 |
| 1741818900 | 5.21 | -0.04 | -0.76 | 5.24 | 5.29 | 5.14 | 2171725 |
| 1741732500 | 5.25 | 0.26 | 5.21 | 4.98 | 5.26 | 4.91 | 2385200 |
| 1741646100 | 4.99 | 0.01 | 0.20 | 4.97 | 5.035 | 4.7699999 | 2794343 |
| 1741390500 | 4.98 | 0.06 | 1.22 | 4.92 | 5.04 | 4.88 | 3064797 |
| 1741304100 | 4.92 | -0.24 | -4.56 | 5.1 | 5.115 | 4.9 | 2556984 |
| 1741217700 | 5.155 | 0 | 0.10 | 5.14 | 5.1929 | 5.0846 | 2192783 |
| 1741131300 | 5.15 | 0.02 | 0.39 | 5.01 | 5.19 | 5.01 | 2823624 |
| 1741044900 | 5.13 | -0.21 | -3.93 | 5.35 | 5.39 | 5.095 | 3276211 |
| 1740785700 | 5.34 | 0.11 | 2.10 | 5.24 | 5.41 | 5.21 | 2987576 |
| 1740699300 | 5.23 | -0.24 | -4.39 | 5.47 | 5.7398999 | 5.15 | 4121419 |
| 1740612900 | 5.47 | -0.18 | -3.19 | 5.61 | 5.625 | 5.285 | 3199924 |
| 1740526500 | 5.65 | -0.05 | -0.88 | 5.69 | 5.7699999 | 5.5599999 | 1518660 |
| 1740440100 | 5.7 | -0.06 | -1.04 | 5.82 | 5.84 | 5.66 | 1391025 |
| 1740180900 | 5.76 | 0.1 | 1.77 | 5.74 | 5.855 | 5.675 | 1926910 |
| 1740094500 | 5.66 | 0.15 | 2.72 | 5.5 | 5.68 | 5.44 | 2067311 |
| 1740008100 | 5.51 | 0.09 | 1.66 | 5.45 | 5.5599999 | 5.4 | 1875765 |
| 1739921700 | 5.42 | 0 | 0.00 | 5.36 | 5.48 | 5.36 | 1516901 |
| 1739576100 | 5.42 | -0.13 | -2.34 | 5.55 | 5.595 | 5.32 | 2270956 |
| 1739489700 | 5.55 | -0.05 | -0.89 | 5.64 | 5.6484 | 5.49 | 1444352 |
| 1739403300 | 5.6 | 0.02 | 0.36 | 5.54 | 5.63 | 5.5 | 1799216 |
| 1739316900 | 5.58 | -0.01 | -0.18 | 5.5599999 | 5.63 | 5.51 | 1121868 |
| 1739230500 | 5.59 | -0.04 | -0.71 | 5.87 | 5.87 | 5.5599999 | 1832017 |
| 1738971300 | 5.63 | -0.02 | -0.35 | 5.65 | 5.765 | 5.59 | 1227831 |
| 1738884900 | 5.65 | 0.01 | 0.18 | 5.63 | 5.72 | 5.535 | 1235829 |
| 1738798500 | 5.64 | 0.05 | 0.89 | 5.61 | 5.75 | 5.59 | 1561482 |
| 1738712100 | 5.59 | 0.02 | 0.36 | 5.6 | 5.6 | 5.46 | 2349115 |
| 1738625700 | 5.57 | -0.22 | -3.80 | 5.61 | 5.675 | 5.46 | 2654567 |
| 1738366500 | 5.79 | -0.18 | -3.02 | 5.93 | 5.98 | 5.75 | 2869687 |
| 1738280100 | 5.97 | -0.13 | -2.13 | 6.13 | 6.16 | 5.91 | 1690118 |
| 1738193700 | 6.1 | -0.01 | -0.16 | 6.08 | 6.19 | 6.01 | 966767 |
| 1738107300 | 6.11 | 0.02 | 0.33 | 6.14 | 6.18 | 6.05 | 1195094 |
| 1738020900 | 6.09 | 0.06 | 1.00 | 5.97 | 6.15 | 5.97 | 1432111 |
| 1737761700 | 6.03 | -0.14 | -2.27 | 5.94 | 6.09 | 5.91 | 1388240 |
| 1737675300 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 0 |
| 1737588900 | 6.17 | 0.13 | 2.15 | 6.01 | 6.24 | 5.99 | 2268949 |
| 1737502500 | 6.04 | 0.03 | 0.50 | 6.0599999 | 6.11 | 5.96 | 2968966 |
| 1737156900 | 6.01 | 0 | 0.00 | 6.04 | 6.04 | 5.785 | 3442798 |
| 1737070500 | 6.01 | -0.06 | -0.99 | 6.05 | 6.11 | 6 | 1415518 |
| 1736984100 | 6.07 | 0.04 | 0.66 | 6.16 | 6.18 | 6.01 | 1584560 |
| 1736897700 | 6.03 | -0.1 | -1.63 | 6.24 | 6.32 | 6 | 1806819 |
| 1736811300 | 6.13 | 0.04 | 0.66 | 6.08 | 6.19 | 5.99 | 1981586 |
| 1736552100 | 6.09 | -0.08 | -1.30 | 6.12 | 6.15 | 5.975 | 2021912 |
| 1736379300 | 6.17 | -0.09 | -1.44 | 6.26 | 6.315 | 6.15 | 1760944 |
| 1736292900 | 6.26 | -0.12 | -1.88 | 6.38 | 6.43 | 6.205 | 1788857 |
| 1736206500 | 6.38 | -0.1 | -1.54 | 6.51 | 6.58 | 6.38 | 1610433 |
| 1735947300 | 6.48 | -0.12 | -1.82 | 6.6 | 6.67 | 6.48 | 1715768 |
| 1735860900 | 6.6 | 0.17 | 2.64 | 6.5 | 6.68 | 6.5 | 3135620 |
| 1735688100 | 6.43 | -0.09 | -1.38 | 6.53 | 6.62 | 6.415 | 1716321 |
| 1735601700 | 6.5199999 | -0.3 | -4.40 | 6.75 | 6.75 | 6.47 | 5425635 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
