Mannkind Corp (NQ: MNKD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	6.160	6.360	6.140	6.290	1,870,596	+0.09(+1.45%)
Sep 27, 2024	6.300	6.320	6.170	6.200	1,892,035	-0.07(-1.12%)
Sep 26, 2024	6.440	6.440	6.230	6.270	2,178,076	-0.12(-1.88%)
Sep 25, 2024	6.490	6.530	6.360	6.390	1,537,267	-0.10(-1.54%)
Sep 24, 2024	6.530	6.600	6.421	6.490	1,876,713	-0.03(-0.46%)
Sep 23, 2024	6.620	6.620	6.460	6.520	1,712,073	-0.08(-1.21%)
Sep 20, 2024	6.700	6.740	6.500	6.600	3,597,947	-0.10(-1.49%)
Sep 19, 2024	6.790	6.920	6.670	6.700	2,795,335	+0.04(+0.60%)
Sep 18, 2024	6.610	6.810	6.560	6.660	1,849,584	+0.10(+1.52%)
Sep 17, 2024	6.630	6.680	6.530	6.560	2,072,971	+0.01(+0.15%)
Sep 16, 2024	6.310	6.670	6.310	6.550	3,723,064	+0.28(+4.47%)
Sep 13, 2024	6.260	6.400	6.230	6.270	2,272,663	+0.07(+1.13%)
Sep 12, 2024	6.120	6.290	6.070	6.200	1,728,206	+0.07(+1.14%)
Sep 11, 2024	6.000	6.235	5.900	6.130	2,393,924	+0.11(+1.83%)
Sep 10, 2024	6.170	6.170	5.940	6.020	2,285,326	-0.08(-1.31%)
Sep 09, 2024	6.000	6.290	5.980	6.100	2,784,006	+0.17(+2.87%)
Sep 06, 2024	6.050	6.090	5.810	5.930	2,217,323	-0.10(-1.66%)
Sep 05, 2024	6.150	6.260	6.000	6.030	1,944,260	-0.06(-0.99%)
Sep 04, 2024	6.120	6.190	5.970	6.090	2,569,325	+0.01(+0.16%)
Sep 03, 2024	6.220	6.345	5.950	6.080	4,521,410	-0.18(-2.88%)
Aug 30, 2024	6.330	6.440	6.245	6.260	4,507,287	-0.07(-1.11%)
Aug 29, 2024	5.890	6.440	5.800	6.330	6,867,012	+0.43(+7.29%)
Aug 28, 2024	5.460	6.250	5.380	5.900	11,048,300	+0.52(+9.67%)
Aug 27, 2024	5.380	5.405	5.275	5.380	861,616	+0.00(+0.00%)
Aug 26, 2024	5.420	5.440	5.335	5.380	1,386,137	+0.01(+0.19%)
Aug 23, 2024	5.390	5.420	5.310	5.370	1,210,974	+0.04(+0.75%)
Aug 22, 2024	5.420	5.420	5.275	5.330	1,373,513	-0.06(-1.11%)
Aug 21, 2024	5.300	5.400	5.250	5.390	1,604,910	+0.14(+2.67%)
Aug 20, 2024	5.310	5.360	5.130	5.250	1,983,363	-0.10(-1.87%)
Aug 19, 2024	5.180	5.560	5.162	5.350	2,978,737	+0.21(+4.09%)
Aug 16, 2024	5.190	5.212	5.100	5.140	1,103,741	-0.05(-0.96%)
Aug 15, 2024	5.250	5.250	5.140	5.190	2,123,041	+0.00(+0.00%)
Aug 14, 2024	4.985	5.220	4.960	5.190	2,021,508	+0.12(+2.37%)
Aug 13, 2024	5.210	5.250	5.025	5.070	2,349,239	-0.12(-2.31%)
Aug 12, 2024	5.050	5.250	4.995	5.190	1,934,367	+0.14(+2.77%)
Aug 09, 2024	5.170	5.200	5.045	5.050	1,435,744	-0.14(-2.70%)
Aug 08, 2024	5.110	5.200	5.050	5.190	1,721,695	+0.18(+3.59%)
Aug 07, 2024	5.550	5.650	4.965	5.010	3,542,534	-0.26(-4.93%)
Aug 06, 2024	5.260	5.430	5.160	5.270	3,318,085	+0.04(+0.76%)
Aug 05, 2024	5.000	5.365	4.950	5.230	4,767,439	-0.11(-2.06%)
Aug 02, 2024	5.330	5.385	5.190	5.340	3,382,410	-0.21(-3.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.