Mannkind Corp (NQ: MNKD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	1.550	1.550	1.470	1.540	1,656,216	+0.00(+0.00%)
Apr 29, 2019	1.610	1.640	1.520	1.540	1,684,766	-0.03(-1.91%)
Apr 26, 2019	1.630	1.630	1.555	1.570	1,170,200	-0.03(-1.88%)
Apr 25, 2019	1.540	1.610	1.530	1.600	1,324,357	+0.07(+4.58%)
Apr 24, 2019	1.610	1.620	1.530	1.530	1,320,521	-0.07(-4.38%)
Apr 23, 2019	1.600	1.620	1.530	1.600	1,715,550	+0.01(+0.63%)
Apr 22, 2019	1.540	1.620	1.510	1.590	1,844,088	+0.06(+3.92%)
Apr 18, 2019	1.530	1.570	1.460	1.530	1,981,000	-0.01(-0.65%)
Apr 17, 2019	1.640	1.650	1.510	1.540	2,370,431	-0.08(-4.94%)
Apr 16, 2019	1.620	1.670	1.580	1.620	1,621,302	+0.00(+0.00%)
Apr 15, 2019	1.680	1.750	1.580	1.620	2,532,470	-0.05(-2.99%)
Apr 12, 2019	1.780	1.800	1.650	1.670	3,133,700	-0.15(-8.24%)
Apr 11, 2019	1.880	1.910	1.790	1.820	1,602,069	-0.06(-3.19%)
Apr 10, 2019	1.850	1.900	1.840	1.880	1,312,986	+0.04(+2.17%)
Apr 09, 2019	1.800	1.880	1.790	1.840	2,148,334	+0.04(+2.22%)
Apr 08, 2019	1.810	1.820	1.760	1.800	1,338,730	+0.01(+0.56%)
Apr 05, 2019	1.770	1.800	1.750	1.790	1,264,400	+0.04(+2.29%)
Apr 04, 2019	1.750	1.790	1.730	1.750	1,791,617	+0.00(+0.00%)
Apr 03, 2019	1.730	1.780	1.690	1.750	2,028,480	+0.02(+1.16%)
Apr 02, 2019	1.800	1.840	1.730	1.730	3,258,977	-0.07(-3.89%)
Apr 01, 2019	2.000	2.010	1.770	1.800	6,190,087	-0.17(-8.63%)
Mar 29, 2019	1.940	1.990	1.920	1.970	2,027,800	+0.04(+2.07%)
Mar 28, 2019	1.950	1.990	1.920	1.930	1,918,271	-0.01(-0.52%)
Mar 27, 2019	2.000	2.010	1.900	1.940	2,796,124	-0.06(-3.00%)
Mar 26, 2019	1.980	2.070	1.960	2.000	2,239,961	+0.02(+1.01%)
Mar 25, 2019	2.130	2.170	1.920	1.980	5,853,022	-0.15(-7.04%)
Mar 22, 2019	2.190	2.230	2.070	2.130	3,835,800	-0.07(-3.18%)
Mar 21, 2019	2.220	2.270	2.140	2.200	2,311,610	-0.01(-0.45%)
Mar 20, 2019	2.250	2.340	2.170	2.210	3,544,301	-0.04(-1.78%)
Mar 19, 2019	2.140	2.260	2.110	2.250	4,328,927	+0.10(+4.65%)
Mar 18, 2019	2.150	2.260	2.070	2.150	3,758,239	-0.05(-2.27%)
Mar 15, 2019	2.250	2.300	2.120	2.200	8,433,200	-0.04(-1.79%)
Mar 14, 2019	2.160	2.270	2.090	2.240	5,474,204	+0.13(+6.16%)
Mar 13, 2019	2.110	2.290	2.020	2.110	8,735,641	+0.02(+0.96%)
Mar 12, 2019	1.950	2.150	1.900	2.090	6,602,027	+0.16(+8.29%)
Mar 11, 2019	1.820	1.940	1.750	1.930	4,030,214	+0.10(+5.46%)
Mar 08, 2019	1.850	1.870	1.790	1.830	3,459,600	-0.02(-1.08%)
Mar 07, 2019	1.760	1.870	1.720	1.850	3,873,713	+0.10(+5.71%)
Mar 06, 2019	1.810	1.820	1.690	1.750	2,981,508	-0.06(-3.31%)
Mar 05, 2019	1.730	1.820	1.650	1.810	2,275,872	+0.09(+5.23%)
Mar 04, 2019	1.820	1.820	1.590	1.720	4,299,208	-0.05(-2.82%)
Mar 01, 2019	1.820	1.865	1.710	1.770	4,084,500	-0.02(-1.12%)
Feb 28, 2019	1.870	1.910	1.730	1.790	4,701,964	-0.08(-4.28%)
Feb 27, 2019	1.790	1.940	1.750	1.870	8,254,258	+0.11(+6.25%)
Feb 26, 2019	1.570	1.800	1.510	1.760	9,853,653	+0.25(+16.56%)
Feb 25, 2019	1.580	1.600	1.500	1.510	2,577,129	-0.05(-3.21%)
Feb 22, 2019	1.520	1.560	1.460	1.560	3,550,700	+0.11(+7.59%)
Feb 21, 2019	1.490	1.520	1.420	1.450	2,296,439	-0.02(-1.36%)
Feb 20, 2019	1.500	1.520	1.460	1.470	1,571,116	-0.02(-1.34%)
Feb 19, 2019	1.430	1.520	1.410	1.490	2,714,476	+0.04(+2.76%)
Feb 15, 2019	1.410	1.450	1.390	1.450	1,670,200	+0.06(+4.32%)
Feb 14, 2019	1.420	1.470	1.390	1.390	2,446,388	-0.05(-3.47%)
Feb 13, 2019	1.400	1.460	1.350	1.440	2,358,145	-0.01(-0.69%)
Feb 12, 2019	1.340	1.450	1.330	1.450	4,282,235	+0.12(+9.02%)
Feb 11, 2019	1.300	1.340	1.280	1.330	1,146,648	+0.03(+2.31%)
Feb 08, 2019	1.310	1.340	1.270	1.300	1,028,500	+0.00(+0.00%)
Feb 07, 2019	1.350	1.350	1.270	1.300	995,074	-0.05(-3.70%)
Feb 06, 2019	1.320	1.370	1.275	1.350	1,075,998	+0.04(+3.05%)
Feb 05, 2019	1.300	1.330	1.270	1.310	1,045,237	+0.04(+3.15%)
Feb 04, 2019	1.340	1.370	1.260	1.270	1,786,295	-0.07(-5.22%)

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.