MANNKIND $6.15

up +0.72


22/5/2013 03:22 PM  |  NASDAQ : MNKD  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

MNKD historical data

Date Open High Low Close Volume
5/21/2013 5.40 5.40 5.28 5.36 82746
5/20/2013 5.27 5.43 5.19 5.31 63078
5/17/2013 5.18 5.45 5.12 5.19 102085
5/16/2013 5.25 5.25 4.91 5.16 82872
5/15/2013 4.80 5.17 4.78 5.13 112190
5/14/2013 4.70 4.73 4.50 4.73 55060
5/13/2013 4.53 4.74 4.51 4.60 95505
5/10/2013 4.10 4.44 4.08 4.43 105920
5/9/2013 4.05 4.05 3.92 3.98 27886
5/8/2013 4.02 4.08 3.92 3.99 33536
5/7/2013 4.00 4.05 3.96 4.02 31752
5/6/2013 4.01 4.01 3.88 3.94 31904
5/3/2013 4.06 4.12 3.91 3.93 45256
5/2/2013 3.87 4.16 3.87 4.02 79749
5/1/2013 3.94 3.99 3.85 3.87 55247
4/30/2013 3.92 3.97 3.82 3.95 23953
4/29/2013 4.00 4.09 3.91 3.92 22601
4/26/2013 3.88 4.08 3.80 4.00 36304
4/25/2013 3.91 3.94 3.78 3.84 32064
4/24/2013 3.90 3.92 3.76 3.86 31160
4/23/2013 3.95 4.04 3.89 3.90 33853
4/22/2013 4.02 4.07 3.86 3.99 27015
4/19/2013 3.80 4.04 3.79 4.01 36329
4/18/2013 3.99 4.07 3.72 3.80 52704
4/17/2013 4.09 4.09 3.96 3.99 41304
4/16/2013 4.16 4.25 4.06 4.09 40588
4/15/2013 3.89 4.35 3.87 3.97 59279
4/12/2013 3.98 4.08 3.79 3.93 95155
4/11/2013 4.50 4.50 4.22 4.29 58542
4/10/2013 4.26 4.49 4.16 4.40 106657
4/9/2013 3.79 4.08 3.74 4.06 56903
4/8/2013 3.77 3.81 3.70 3.77 33899
4/5/2013 3.65 3.83 3.60 3.76 55978
4/4/2013 3.86 3.86 3.62 3.73 51683
4/3/2013 3.85 3.95 3.71 3.76 96273
4/2/2013 3.58 3.86 3.58 3.79 92858
4/1/2013 3.40 3.59 3.39 3.54 58524
3/28/2013 3.39 3.41 3.33 3.39 38927
3/27/2013 3.43 3.43 3.32 3.37 30587
3/26/2013 3.42 3.42 3.27 3.33 27782
3/25/2013 3.35 3.43 3.28 3.36 35557
3/22/2013 3.43 3.43 3.27 3.27 24462
3/21/2013 3.41 3.42 3.32 3.37 34008
3/20/2013 3.31 3.42 3.28 3.35 32382
3/19/2013 3.45 3.47 3.25 3.31 61027
3/18/2013 3.33 3.49 3.15 3.40 68058
3/15/2013 3.55 3.57 3.35 3.38 54814
3/14/2013 3.58 3.65 3.42 3.54 56005
3/13/2013 3.50 3.58 3.31 3.56 75263
3/12/2013 3.57 3.67 3.50 3.55 147487
3/11/2013 3.15 3.46 3.14 3.41 179794
3/8/2013 2.90 3.11 2.87 3.06 153916
3/7/2013 2.71 2.83 2.67 2.81 47168
3/6/2013 2.75 2.76 2.65 2.68 30447
3/5/2013 2.66 2.75 2.65 2.73 54999
3/4/2013 2.58 2.67 2.58 2.66 30394
3/1/2013 2.56 2.63 2.56 2.62 22238
2/28/2013 2.57 2.60 2.54 2.57 41645
2/27/2013 2.54 2.59 2.51 2.58 19052
2/26/2013 2.56 2.58 2.48 2.53 21085
2/25/2013 2.55 2.60 2.53 2.54 31381
2/22/2013 2.51 2.54 2.48 2.54 14139
2/21/2013 2.52 2.53 2.46 2.47 17477
2/20/2013 2.57 2.57 2.50 2.52 17285
2/19/2013 2.50 2.59 2.48 2.56 30014
2/15/2013 2.55 2.55 2.45 2.48 19950
2/14/2013 2.45 2.52 2.45 2.51 20259
2/13/2013 2.48 2.48 2.45 2.47 12973
2/12/2013 2.56 2.61 2.43 2.47 33731
2/11/2013 2.62 2.65 2.51 2.56 40037
2/8/2013 2.40 2.63 2.39 2.61 73943
2/7/2013 2.42 2.45 2.35 2.37 17718
2/6/2013 2.42 2.46 2.39 2.41 15380
2/5/2013 2.37 2.46 2.34 2.42 19339
2/4/2013 2.42 2.45 2.34 2.34 24531
2/1/2013 2.45 2.45 2.37 2.40 18825
1/31/2013 2.50 2.51 2.36 2.42 34954
1/30/2013 2.60 2.60 2.48 2.49 84055
1/29/2013 2.60 2.61 2.55 2.57 21557
1/28/2013 2.58 2.61 2.51 2.56 23200
1/25/2013 2.60 2.60 2.52 2.56 21147
1/24/2013 2.63 2.64 2.55 2.58 19157
1/23/2013 2.65 2.67 2.60 2.61 18049
1/22/2013 2.64 2.65 2.61 2.65 15180
1/18/2013 2.68 2.68 2.60 2.64 18156
1/17/2013 2.65 2.72 2.63 2.67 48368
1/16/2013 2.60 2.68 2.58 2.64 49937
1/15/2013 2.49 2.62 2.48 2.61 36435
1/14/2013 2.60 2.61 2.41 2.49 41415
1/11/2013 2.60 2.62 2.54 2.59 21532
1/10/2013 2.63 2.65 2.54 2.59 27515
1/9/2013 2.65 2.69 2.58 2.61 38572
1/8/2013 2.55 2.60 2.44 2.60 41093
1/7/2013 2.52 2.57 2.50 2.54 32005
1/4/2013 2.40 2.55 2.39 2.49 41798
1/3/2013 2.39 2.48 2.35 2.39 27578
1/2/2013 2.37 2.40 2.32 2.39 24200
12/31/2012 2.31 2.34 2.25 2.31 33525
12/28/2012 2.36 2.39 2.30 2.31 29869
12/27/2012 2.33 2.41 2.32 2.38 53643
Marketplace
Trading Center