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 | -0.545454545455 | 5.5 | 5.855 | 5.285 | 1976446 | 5.6225174 | CS |
| 4 | -0.66 | -10.766721044 | 6.13 | 6.16 | 5.285 | 1826600 | 5.61494623 | CS |
| 12 | -1.305 | -19.2619926199 | 6.775 | 7.07 | 5.285 | 2254195 | 6.16623188 | CS |
| 26 | 0.09 | 1.67286245353 | 5.38 | 7.63 | 5.275 | 2454749 | 6.42585369 | CS |
| 52 | 1.87 | 51.9444444444 | 3.6 | 7.63 | 3.57 | 2572522 | 5.58795256 | CS |
| 156 | 2.82 | 106.41509434 | 2.65 | 7.63 | 2.49 | 3277971 | 4.44845958 | CS |
| 260 | 4.1 | 299.270072993 | 1.37 | 7.63 | 0.8 | 3327254 | 4.02913589 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 5.47 | -0.18 | -3.19 | 5.55 | 5.62 | 5.285 | 3156473 |
| 1740526500 | 5.65 | -0.05 | -0.88 | 5.7 | 5.72 | 5.5599999 | 1500334 |
| 1740440100 | 5.7 | -0.06 | -1.04 | 5.82 | 5.84 | 5.66 | 1290765 |
| 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 | 5.481 | 2007747 |
| 1740008100 | 5.51 | 0.09 | 1.66 | 5.45 | 5.5599999 | 5.4 | 1875765 |
| 1739921700 | 5.42 | 0 | 0.00 | 5.46 | 5.48 | 5.4 | 1451153 |
| 1739576100 | 5.42 | -0.13 | -2.34 | 5.53 | 5.595 | 5.32 | 2248162 |
| 1739489700 | 5.55 | -0.05 | -0.89 | 5.64 | 5.6484 | 5.49 | 1444352 |
| 1739403300 | 5.6 | 0.02 | 0.36 | 5.535 | 5.63 | 5.5 | 1762380 |
| 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 | 5.68 | 5.765 | 5.59 | 1154473 |
| 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 | 2314461 |
| 1738625700 | 5.57 | -0.22 | -3.80 | 5.62 | 5.675 | 5.46 | 2240106 |
| 1738366500 | 5.79 | -0.18 | -3.02 | 5.97 | 5.98 | 5.75 | 2887178 |
| 1738280100 | 5.97 | -0.13 | -2.13 | 6.13 | 6.16 | 5.91 | 1693953 |
| 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 | 2966079 |
| 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 | 6.08 | 6.12 | 5.975 | 1900007 |
| 1736379300 | 6.17 | -0.09 | -1.44 | 6.3099 | 6.315 | 6.15 | 1741832 |
| 1736292900 | 6.26 | -0.12 | -1.88 | 6.4187 | 6.43 | 6.205 | 1749089 |
| 1736206500 | 6.38 | -0.1 | -1.54 | 6.51 | 6.58 | 6.38 | 1585982 |
| 1735947300 | 6.48 | -0.12 | -1.82 | 6.64 | 6.67 | 6.48 | 1691803 |
| 1735860900 | 6.6 | 0.17 | 2.64 | 6.5 | 6.68 | 6.5 | 3111602 |
| 1735688100 | 6.43 | -0.09 | -1.38 | 6.53 | 6.62 | 6.415 | 1716321 |
| 1735601700 | 6.5199999 | -0.3 | -4.40 | 6.68 | 6.71 | 6.47 | 5380842 |
| 1735342500 | 6.82 | -0.07 | -1.02 | 6.805 | 6.83 | 6.67 | 2190386 |
| 1735256100 | 6.89 | 0.15 | 2.23 | 6.75 | 6.9 | 6.59 | 2306841 |
| 1735077840 | 6.74 | -0.28 | -3.99 | 7.02 | 7.02 | 6.72 | 1413597 |
| 1734996900 | 7.02 | 0.17 | 2.48 | 6.73 | 7.04 | 6.73 | 3225602 |
| 1734737700 | 6.85 | 0.55 | 8.73 | 6.39 | 7.07 | 6.345 | 6804717 |
| 1734651300 | 6.3 | 0.36 | 6.06 | 6.09 | 6.34 | 6.01 | 3362578 |
| 1734564900 | 5.94 | 0.01 | 0.17 | 6.11 | 6.415 | 5.86 | 4769672 |
| 1734478500 | 5.93 | -0.34 | -5.42 | 6.2 | 6.2 | 5.8099999 | 5208445 |
| 1734392100 | 6.2699999 | -0.27 | -4.13 | 6.68 | 6.77 | 6.21 | 4936814 |
| 1734132900 | 6.54 | -0.01 | -0.15 | 6.54 | 6.61 | 6.46 | 1790970 |
| 1734046500 | 6.55 | -0.06 | -0.91 | 6.6 | 6.655 | 6.48 | 1892082 |
| 1733960100 | 6.61 | -0.06 | -0.90 | 6.725 | 6.73 | 6.58 | 1948823 |
| 1733873700 | 6.67 | 0.01 | 0.15 | 6.735 | 6.85 | 6.64 | 1620631 |
| 1733787300 | 6.66 | -0.14 | -2.06 | 6.82 | 6.85 | 6.59 | 1818029 |
| 1733528100 | 6.8 | 0.07 | 1.04 | 6.735 | 6.85 | 6.72 | 1790666 |
| 1733441700 | 6.73 | -0.07 | -1.03 | 6.775 | 6.985 | 6.725 | 2615289 |
| 1733355300 | 6.8 | 0.09 | 1.34 | 6.6224999 | 6.81 | 6.59 | 2656685 |
| 1733268900 | 6.71 | 0.12 | 1.82 | 6.59 | 6.77 | 6.5599999 | 2570343 |
| 1733182500 | 6.59 | -0.19 | -2.80 | 6.74 | 6.74 | 6.53 | 3542217 |
| 1732917840 | 6.78 | 0.17 | 2.57 | 6.6 | 6.8 | 6.6 | 1830280 |
| 1732750500 | 6.61 | 0.03 | 0.46 | 6.58 | 6.675 | 6.4 | 3236198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
