MannKind Historical Data - MNKD

MNKD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 1.76 0.06 3.53% 1.72 1.81 1.69 4,431,348
Jan 23 2020 1.70 0.01 0.59% 1.69 1.79 1.60 4,046,220
Jan 22 2020 1.69 -0.02 -0.88% 1.73 1.87 1.63 7,285,475
Jan 21 2020 1.705 0.20 12.91% 1.55 1.7873 1.51 9,433,591
Jan 20 2020 1.51 0.00 +0.00% 1.55 1.57 1.50 0
Jan 17 2020 1.51 -0.06 -3.82% 1.55 1.57 1.50 2,220,906
Jan 16 2020 1.57 0.05 3.29% 1.52 1.57 1.45 2,316,853
Jan 15 2020 1.52 -0.02 -1.3% 1.55 1.59 1.47 3,301,567
Jan 14 2020 1.54 -0.08 -4.94% 1.66 1.7099 1.4973 5,431,646
Jan 13 2020 1.62 0.14 9.46% 1.56 1.65 1.51 6,348,904
Jan 10 2020 1.48 0.05 3.5% 1.44 1.5399 1.43 4,118,935
Jan 09 2020 1.43 0.04 2.88% 1.40 1.50 1.36 4,246,937
Jan 08 2020 1.39 0.00 0.0% 1.39 1.39 1.35 1,499,658
Jan 07 2020 1.39 0.06 4.51% 1.34 1.39 1.3338 2,178,382
Jan 06 2020 1.33 0.04 3.1% 1.25 1.36 1.25 2,206,895
Jan 03 2020 1.29 -0.01 -0.77% 1.31 1.31 1.25 1,638,272
Jan 02 2020 1.30 0.01 0.78% 1.33 1.33 1.25 1,989,305
Jan 01 2020 1.29 0.00 +0.00% 1.30 1.32 1.28 0
Dec 31 2019 1.29 -0.02 -1.53% 1.30 1.32 1.28 2,256,122
Dec 30 2019 1.31 -0.06 -4.38% 1.41 1.41 1.30 2,292,842
Dec 27 2019 1.37 0.04 3.01% 1.34 1.42 1.33 3,250,222
Dec 26 2019 1.33 -0.02 -1.47% 1.32 1.37 1.30 3,195,326
Dec 25 2019 1.3499 0.00 +0.00% 1.32 1.35 1.28 0
Dec 24 2019 1.3499 0.04 3.05% 1.32 1.35 1.28 1,785,563
Dec 23 2019 1.31 -0.07 -5.07% 1.34 1.37 1.28 3,609,961
Dec 20 2019 1.38 0.00 0.0% 1.38 1.44 1.36 2,804,590
Dec 19 2019 1.38 0.04 2.99% 1.35 1.40 1.34 1,962,285
Dec 18 2019 1.34 0.00 0.0% 1.32 1.375 1.30 1,233,025
Dec 17 2019 1.34 0.00 0.0% 1.35 1.35 1.29 1,165,095
Dec 16 2019 1.34 -0.01 -0.74% 1.35 1.39 1.32 1,452,300
Dec 13 2019 1.35 -0.05 -3.57% 1.39 1.4309 1.33 2,044,034
Dec 12 2019 1.40 0.07 5.26% 1.35 1.48 1.34 4,699,465
Dec 11 2019 1.33 0.07 5.56% 1.25 1.35 1.25 3,383,789
Dec 10 2019 1.26 0.04 3.28% 1.23 1.29 1.21 1,667,747
Dec 09 2019 1.22 0.01 0.83% 1.21 1.23 1.19 1,304,642
Dec 06 2019 1.21 0.02 1.68% 1.20 1.22 1.14 2,998,252
Dec 05 2019 1.19 -0.05 -4.03% 1.24 1.26 1.18 2,446,019
Dec 04 2019 1.24 0.01 0.81% 1.24 1.30 1.20 1,810,393
Dec 03 2019 1.23 -0.02 -1.6% 1.25 1.30 1.21 2,400,649
Dec 02 2019 1.25 -0.02 -1.57% 1.23 1.26 1.20 1,473,029
Nov 29 2019 1.27 0.00 +0.00% 1.17 1.30 1.17 0
Nov 29 2019 1.27 0.09 7.63% 1.17 1.30 1.17 2,132,145
Nov 28 2019 1.18 0.00 +0.00% 1.13 1.19 1.13 0
Nov 27 2019 1.18 0.04 3.51% 1.13 1.19 1.13 2,246,510
Nov 26 2019 1.14 -0.02 -1.72% 1.16 1.18 1.12 3,129,104
Nov 25 2019 1.16 -0.01 -0.85% 1.17 1.20 1.16 1,543,614
Nov 22 2019 1.17 -0.01 -0.85% 1.18 1.22 1.16 2,300,891
Nov 21 2019 1.18 -0.03 -2.07% 1.20 1.23 1.17 1,485,212
Nov 20 2019 1.205 0.03 2.12% 1.18 1.24 1.17 2,353,722
Nov 19 2019 1.18 -0.02 -1.67% 1.21 1.22 1.17 1,205,946
Nov 18 2019 1.20 0.00 0.42% 1.21 1.24 1.15 2,035,777
Nov 15 2019 1.195 0.02 1.27% 1.17 1.21 1.15 1,529,940
Nov 14 2019 1.18 0.01 0.85% 1.19 1.1966 1.14 2,692,658
Nov 13 2019 1.17 -0.05 -4.1% 1.21 1.22 1.17 1,803,437
Nov 12 2019 1.22 -0.02 -1.61% 1.20 1.245 1.20 2,150,854
Nov 11 2019 1.24 -0.02 -1.59% 1.26 1.29 1.20 1,879,671
Nov 08 2019 1.26 -0.01 -0.4% 1.26 1.2999 1.15 2,691,852
Nov 07 2019 1.265 -0.06 -4.17% 1.35 1.35 1.26 1,833,028
Nov 06 2019 1.32 -0.17 -11.41% 1.48 1.52 1.31 3,579,774
Nov 05 2019 1.49 0.08 5.67% 1.41 1.4981 1.39 2,558,247
Nov 04 2019 1.41 0.02 1.44% 1.40 1.47 1.39 2,024,669
Nov 01 2019 1.39 0.00 +0.00% 1.31 1.41 1.30 0
Nov 01 2019 1.39 0.08 6.51% 1.31 1.41 1.30 1,850,486
Oct 31 2019 1.305 -0.02 -1.14% 1.34 1.35 1.27 1,415,968
Oct 30 2019 1.32 -0.03 -2.22% 1.36 1.40 1.31 1,190,016
Oct 29 2019 1.35 0.05 3.85% 1.28 1.35 1.2701 1,409,510
Oct 28 2019 1.30 0.04 3.17% 1.27 1.32 1.25 1,221,282


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.