MannKind Corp $9.77

up +0.14


22/7/2014 04:00 PM  |  NASDAQ : MNKD  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNKD historical data

Date Open High Low Close Volume
7/22/20149.6610.109.659.776,361,258
7/21/20149.769.809.519.634,517,707
7/18/20149.269.979.259.808,964,133
7/17/20149.629.709.179.297,936,714
7/16/20149.899.949.659.685,222,338
7/15/20149.9510.079.729.876,207,220
7/14/201410.1110.189.909.974,369,401
7/11/20149.9310.109.8110.075,060,042
7/10/20149.739.989.569.895,138,625
7/9/20149.749.969.509.945,323,607
7/8/20149.889.889.509.696,882,235
7/7/201410.0610.269.819.919,579,771
7/3/201410.0010.029.8510.005,846,291
7/2/201410.0710.109.719.8816,947,045
7/1/201410.8010.8110.2110.3221,062,157
6/30/201411.2511.4810.7210.9648,803,494
6/27/201410.5311.118.2010.0039,702,290
6/26/201410.6010.7610.4110.585,093,653
6/25/201410.6010.6810.3610.596,035,701
6/24/201410.8210.9510.5510.609,912,448
6/23/201410.3710.7910.2510.738,890,473
6/20/201410.4110.5010.1710.3510,671,792
6/19/201410.5810.6510.3810.525,971,545
6/18/201410.5910.6310.3210.545,987,270
6/17/201410.6810.7510.5110.606,577,183
6/16/201410.4910.8010.4510.658,655,526
6/13/201410.0010.539.9510.5214,584,381
6/12/201410.3810.459.709.7814,937,518
6/11/201410.3310.5410.1010.358,051,225
6/10/201410.7410.8410.3410.538,533,873
6/9/201410.6410.9010.4010.7010,311,738
6/6/201410.0510.429.8510.289,465,281
6/5/201410.9011.119.6510.0433,243,149
6/4/20149.7110.559.7010.5430,007,825
6/3/20149.109.569.019.5113,494,209
6/2/20149.059.218.949.039,047,731
5/30/20148.709.468.518.9021,578,628
5/29/20148.188.608.108.5510,504,150
5/28/20148.028.207.778.1711,115,505
5/27/20147.908.057.848.007,935,179
5/23/20147.857.897.517.778,553,101
5/22/20147.838.087.687.7612,640,557
5/21/20147.687.857.607.819,966,470
5/20/20147.457.727.337.5710,819,133
5/19/20147.027.586.987.3912,909,916
5/16/20146.957.086.887.026,048,628
5/15/20147.107.146.856.936,931,689
5/14/20146.667.246.587.0116,678,631
5/13/20146.396.676.356.588,094,857
5/12/20146.256.396.236.335,627,380
5/9/20146.136.246.066.223,994,700
5/8/20146.186.356.106.165,047,299
5/7/20146.296.306.126.203,749,685
5/6/20146.376.466.236.264,079,797
5/5/20146.326.446.226.413,619,596
5/2/20146.476.476.306.353,793,773
5/1/20146.546.566.386.445,023,418
4/30/20146.396.566.276.554,934,163
4/29/20146.266.446.176.416,658,395
4/28/20146.306.346.046.215,222,048
4/25/20146.336.346.156.234,607,603
4/24/20146.436.486.236.385,004,034
4/23/20146.506.506.296.363,761,226
4/22/20146.346.606.296.454,790,070
4/21/20146.256.386.236.333,806,754
4/17/20146.346.466.226.254,423,794
4/16/20146.306.406.126.395,442,985
4/15/20146.346.355.926.289,587,417
4/14/20146.516.586.156.299,121,746
4/11/20146.846.846.316.4113,696,941
4/10/20147.107.176.656.8514,533,515
4/9/20146.557.106.517.0017,920,546
4/8/20146.506.586.306.5410,068,788
4/7/20146.126.445.976.3226,700,462
4/4/20147.007.016.706.8713,091,264
4/3/20147.197.216.666.9326,464,502
4/2/20147.758.086.836.9997,544,008
4/1/20144.024.024.024.027,224,324
3/31/20144.444.603.804.0230,367,827
3/28/20145.645.754.754.8326,016,426
3/27/20145.405.444.875.2010,220,139
3/26/20145.825.855.295.3811,381,550
3/25/20145.956.015.755.808,764,150
3/24/20145.906.055.815.9112,750,839
3/21/20145.955.975.765.878,459,541
3/20/20145.846.015.785.897,533,800
3/19/20145.666.205.635.6919,303,146
3/18/20145.595.675.585.655,950,504
3/17/20145.655.695.535.585,080,821
3/14/20145.605.685.535.634,479,296
3/13/20145.715.745.555.653,831,141
3/12/20145.655.725.585.694,092,534
3/11/20145.785.825.555.657,330,645
3/10/20145.695.855.605.715,654,239
3/7/20145.775.805.585.714,970,108
3/6/20145.946.045.685.718,101,483
3/5/20146.126.145.885.897,891,833
3/4/20146.096.195.966.088,256,075
3/3/20146.106.175.946.138,816,490
2/28/20146.266.345.946.198,337,524
Trading Center