Mannkind Corp (NNFN)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.286 | -5.22851919561 | 5.47 | 5.5 | 5.016 | 3886 | 5.15786291 | DE |
| 4 | -0.552 | -9.62343096234 | 5.736 | 6.006 | 5.016 | 1649 | 5.18918172 | DE |
| 12 | -1.116 | -17.7142857143 | 6.3 | 6.71 | 5.016 | 1182 | 5.69368549 | DE |
| 26 | 0.461 | 9.76074528901 | 4.723 | 7.086 | 4.6639999 | 1316 | 5.83617074 | DE |
| 52 | 1.815 | 53.8735529831 | 3.369 | 7.086 | 3.276 | 1518 | 5.07480456 | DE |
| 156 | 0.9140001 | 21.405155068 | 4.2699999 | 7.086 | 3.02 | 1622 | 4.55701173 | DE |
| 260 | 0.9140001 | 21.405155068 | 4.2699999 | 7.086 | 3.02 | 1622 | 4.55701173 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739914020 | 5.18 | 0.16 | 3.27 | 5.03 | 5.188 | 5.03 | 2386 |
| 1739827620 | 5.016 | -0.04 | -0.79 | 5.1159999 | 5.1159999 | 5.016 | 2380 |
| 1739568420 | 5.056 | -0.44 | -8.07 | 5.25 | 5.26 | 5.056 | 10654 |
| 1739482020 | 5.5 | 0.22 | 4.09 | 5.472 | 5.5 | 5.472 | 4000 |
| 1739395620 | 5.284 | -0.13 | -2.33 | 5.47 | 5.47 | 5.284 | 12 |
| 1739309220 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1739222820 | 5.41 | -0.07 | -1.21 | 5.41 | 5.41 | 5.41 | 1 |
| 1738963620 | 5.476 | 0.14 | 2.62 | 5.5119999 | 5.5119999 | 5.476 | 180 |
| 1738877220 | 5.336 | -0.06 | -1.19 | 5.376 | 5.376 | 5.336 | 649 |
| 1738790820 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1738704420 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1738618020 | 5.4 | -0.01 | -0.11 | 5.602 | 5.602 | 5.4 | 170 |
| 1738358820 | 5.406 | 0 | 0.00 | 5.406 | 5.406 | 5.406 | 0 |
| 1738272420 | 5.406 | 0 | 0.00 | 5.406 | 5.406 | 5.406 | 0 |
| 1738186020 | 5.406 | 0 | 0.00 | 5.406 | 5.406 | 5.406 | 0 |
| 1738099620 | 5.406 | 0 | 0.00 | 5.406 | 5.406 | 5.406 | 0 |
| 1738013220 | 5.406 | -0.34 | -5.98 | 5.406 | 5.406 | 5.406 | 350 |
| 1737754020 | 5.75 | 0.09 | 1.59 | 5.5759999 | 5.75 | 5.5759999 | 13 |
| 1737667620 | 5.66 | -0.08 | -1.32 | 6.006 | 6.006 | 5.66 | 135 |
| 1737581220 | 5.736 | -0.05 | -0.93 | 5.736 | 5.736 | 5.736 | 510 |
| 1737494820 | 5.79 | 0.04 | 0.77 | 5.79 | 5.79 | 5.79 | 1000 |
| 1737408420 | 5.746 | -0.05 | -0.93 | 5.746 | 5.746 | 5.746 | 150 |
| 1737149220 | 5.8 | -0.22 | -3.59 | 5.8019999 | 5.8019999 | 5.8 | 5500 |
| 1737062820 | 6.016 | -0.04 | -0.59 | 5.842 | 6.016 | 5.842 | 251 |
| 1736976420 | 6.0519999 | -0.05 | -0.79 | 6.0519999 | 6.0519999 | 6.0519999 | 4 |
| 1736890020 | 6.1 | 0.19 | 3.18 | 6 | 6.1 | 6 | 1045 |
| 1736803620 | 5.912 | 0 | 0.00 | 5.912 | 5.912 | 5.912 | 0 |
| 1736544420 | 5.912 | -0.17 | -2.73 | 5.846 | 5.912 | 5.844 | 2200 |
| 1736458020 | 6.078 | 0 | 0.00 | 6.078 | 6.078 | 6.078 | 0 |
| 1736371620 | 6.078 | -0.13 | -2.16 | 6.078 | 6.078 | 6.078 | 50 |
| 1736285220 | 6.212 | -0.02 | -0.29 | 6.212 | 6.212 | 6.212 | 12 |
| 1736198820 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1735939620 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1735853220 | 6.23 | -0.39 | -5.83 | 6.136 | 6.23 | 6.056 | 1850 |
| 1735594020 | 6.616 | 0.24 | 3.70 | 6.436 | 6.616 | 6.436 | 302 |
| 1735334820 | 6.38 | -0.07 | -1.05 | 6.602 | 6.602 | 6.38 | 293 |
| 1734989220 | 6.448 | -0.25 | -3.76 | 6.71 | 6.71 | 6.448 | 6 |
| 1734730020 | 6.7 | 0.7 | 11.67 | 6.252 | 6.7 | 6.252 | 5100 |
| 1734643620 | 6 | 0.01 | 0.17 | 6 | 6 | 6 | 350 |
| 1734557220 | 5.99 | 0.42 | 7.58 | 5.946 | 5.99 | 5.946 | 433 |
| 1734470820 | 5.5679999 | -0.33 | -5.53 | 5.922 | 6.034 | 5.5679999 | 6154 |
| 1734384420 | 5.894 | -0.33 | -5.24 | 6.464 | 6.464 | 5.894 | 2075 |
| 1734125220 | 6.22 | 0.01 | 0.19 | 6.22 | 6.22 | 6.22 | 170 |
| 1734038820 | 6.208 | -0.25 | -3.84 | 6.208 | 6.208 | 6.208 | 408 |
| 1733952420 | 6.456 | 0.08 | 1.25 | 6.456 | 6.456 | 6.456 | 400 |
| 1733866020 | 6.376 | 0.11 | 1.79 | 6.376 | 6.376 | 6.376 | 100 |
| 1733779620 | 6.264 | -0.12 | -1.91 | 6.5 | 6.5439999 | 6.264 | 329 |
| 1733520420 | 6.386 | -0.03 | -0.47 | 6.386 | 6.386 | 6.386 | 350 |
| 1733434020 | 6.416 | -0.1 | -1.50 | 6.416 | 6.416 | 6.416 | 100 |
| 1733347620 | 6.514 | 0.04 | 0.62 | 6.514 | 6.514 | 6.514 | 250 |
| 1733261220 | 6.474 | -0.06 | -0.95 | 6.4 | 6.474 | 6.4 | 1050 |
| 1733174820 | 6.5359999 | 0.16 | 2.57 | 6.5359999 | 6.5359999 | 6.5359999 | 39 |
| 1732915620 | 6.372 | -0 | -0.06 | 6.368 | 6.372 | 6.3019999 | 403 |
| 1732829220 | 6.376 | 0.08 | 1.30 | 6.376 | 6.376 | 6.376 | 20 |
| 1732742820 | 6.2939999 | 0.32 | 5.39 | 6.3 | 6.3 | 6.112 | 183 |
| 1732656420 | 5.972 | -0.44 | -6.92 | 6.32 | 6.32 | 5.972 | 726 |
| 1732570020 | 6.416 | -0.37 | -5.40 | 6.698 | 6.7 | 6.416 | 4300 |
| 1732310820 | 6.782 | 0.26 | 4.05 | 6.614 | 6.782 | 6.614 | 525 |
| 1732224420 | 6.518 | -0.2 | -2.92 | 6.692 | 6.692 | 6.518 | 480 |
| 1732138020 | 6.714 | 0.23 | 3.52 | 6.566 | 6.714 | 6.534 | 1620 |
| 1732051620 | 6.486 | -0.01 | -0.18 | 6.486 | 6.486 | 6.486 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
