Mannkind Corp (NQ: MNKD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	6.940	7.005	6.820	6.840	3,026,589	-0.06(-0.87%)
Nov 21, 2024	6.890	6.980	6.740	6.900	3,625,626	+0.02(+0.29%)
Nov 20, 2024	6.880	7.040	6.800	6.880	1,925,334	+0.02(+0.29%)
Nov 19, 2024	6.680	6.870	6.670	6.860	1,709,646	+0.14(+2.08%)
Nov 18, 2024	6.900	6.934	6.680	6.720	2,326,321	-0.08(-1.18%)
Nov 15, 2024	7.050	7.070	6.620	6.800	5,215,729	-0.22(-3.13%)
Nov 14, 2024	6.960	7.440	6.920	7.020	3,425,281	+0.06(+0.86%)
Nov 13, 2024	7.120	7.250	6.935	6.960	2,416,439	-0.12(-1.69%)
Nov 12, 2024	7.170	7.305	7.042	7.080	2,923,904	-0.14(-1.94%)
Nov 11, 2024	7.450	7.480	7.150	7.220	3,627,741	-0.12(-1.70%)
Nov 08, 2024	6.990	7.350	6.610	7.345	4,822,507	-0.04(-0.61%)
Nov 07, 2024	7.500	7.620	7.390	7.390	3,960,852	-0.05(-0.67%)
Nov 06, 2024	7.340	7.630	7.261	7.440	3,677,255	+0.18(+2.48%)
Nov 05, 2024	7.020	7.300	7.010	7.260	1,767,561	+0.17(+2.40%)
Nov 04, 2024	7.180	7.325	7.055	7.090	2,276,787	-0.08(-1.12%)
Nov 01, 2024	7.160	7.300	7.100	7.170	2,469,425	+0.10(+1.41%)
Oct 31, 2024	7.050	7.145	6.774	7.070	3,693,571	+0.05(+0.71%)
Oct 30, 2024	6.910	7.140	6.825	7.020	3,162,955	+0.15(+2.18%)
Oct 29, 2024	6.820	7.090	6.800	6.870	5,558,321	+0.05(+0.73%)
Oct 28, 2024	6.580	6.900	6.565	6.820	2,439,773	+0.28(+4.28%)
Oct 25, 2024	6.500	6.640	6.415	6.540	1,322,287	+0.10(+1.55%)
Oct 24, 2024	6.470	6.510	6.305	6.440	1,585,007	-0.05(-0.77%)
Oct 23, 2024	6.630	6.670	6.490	6.490	1,010,613	-0.15(-2.26%)
Oct 22, 2024	6.560	6.719	6.560	6.640	935,126	+0.02(+0.30%)
Oct 21, 2024	6.570	6.670	6.545	6.620	1,658,712	+0.02(+0.30%)
Oct 18, 2024	6.630	6.670	6.570	6.600	910,845	+0.00(+0.00%)
Oct 17, 2024	6.770	6.800	6.540	6.600	1,332,559	-0.13(-1.93%)
Oct 16, 2024	6.620	6.800	6.620	6.730	1,789,722	+0.12(+1.82%)
Oct 15, 2024	6.540	6.675	6.500	6.610	1,494,549	+0.07(+1.07%)
Oct 14, 2024	6.480	6.610	6.395	6.540	1,607,295	+0.06(+0.93%)
Oct 11, 2024	6.350	6.490	6.320	6.480	1,281,623	+0.16(+2.53%)
Oct 10, 2024	6.360	6.400	6.250	6.320	1,319,969	-0.11(-1.71%)
Oct 09, 2024	6.460	6.490	6.360	6.430	1,034,690	-0.03(-0.46%)
Oct 08, 2024	6.340	6.560	6.310	6.460	1,414,978	+0.12(+1.89%)
Oct 07, 2024	6.470	6.500	6.290	6.340	2,235,940	-0.15(-2.31%)
Oct 04, 2024	6.490	6.570	6.460	6.490	1,407,998	+0.07(+1.09%)
Oct 03, 2024	6.270	6.700	6.230	6.420	2,831,932	+0.13(+2.07%)
Oct 02, 2024	6.200	6.300	6.160	6.290	1,164,752	+0.03(+0.48%)
Oct 01, 2024	6.280	6.290	6.150	6.260	1,646,508	-0.03(-0.48%)
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%)