ストックスクリーナーアプリを入手
6.85
8.73%
0.55
Mannkind Corp (MNKD) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $7.07 | $6.30 | $0.77 | 7,046,473.0 | +8.73% |
| 2024-12-19 | $6.34 | $6.01 | $0.33 | 3,461,594.0 | +6.06% |
| 2024-12-18 | $6.42 | $5.86 | $0.555 | 4,772,792.0 | +0.17% |
| 2024-12-17 | $6.21 | $5.81 | $0.40 | 5,233,216.0 | -5.42% |
| 2024-12-16 | $6.77 | $6.21 | $0.56 | 5,012,843.0 | -4.13% |
| 2024-12-13 | $6.61 | $6.46 | $0.15 | 1,804,377.0 | -0.15% |
| 2024-12-12 | $6.66 | $6.48 | $0.175 | 1,841,110.0 | -0.91% |
| 2024-12-11 | $6.74 | $6.58 | $0.16 | 1,912,058.0 | -0.90% |
| 2024-12-10 | $6.85 | $6.64 | $0.21 | 1,607,149.0 | +0.15% |
| 2024-12-09 | $6.85 | $6.59 | $0.26 | 1,837,370.0 | -2.06% |
| 2024-12-06 | $6.85 | $6.69 | $0.16 | 1,861,665.0 | +1.04% |
| 2024-12-05 | $6.99 | $6.72 | $0.26 | 2,705,680.0 | -1.03% |
| 2024-12-04 | $6.81 | $6.59 | $0.22 | 2,665,878.0 | +1.34% |
| 2024-12-03 | $6.77 | $6.56 | $0.21 | 2,554,681.0 | +1.82% |
| 2024-12-02 | $6.75 | $6.53 | $0.22 | 3,606,967.0 | -2.80% |
| 2024-11-29 | $6.80 | $6.58 | $0.22 | 1,821,763.0 | +2.57% |
| 2024-11-27 | $6.67 | $6.40 | $0.275 | 3,202,519.0 | +0.46% |
| 2024-11-26 | $6.67 | $6.26 | $0.414 | 5,879,169.0 | -2.08% |
| 2024-11-25 | $6.98 | $6.72 | $0.26 | 2,288,763.0 | -1.75% |
| 2024-11-22 | $7.00 | $6.82 | $0.185 | 2,701,800.0 | -0.87% |
Mannkind Corp (MNKD) 株の年ごとの株価履歴
この詳細な分析では、Mannkind Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMNKD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Mannkind Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のMannkind Corp (MNKD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $7.07 | $5.81 | $1.26 | 54,970,326.0 | +1.03% |
| 2024-11 | $7.63 | $6.26 | $1.37 | 61,385,573.0 | -4.10% |
| 2024-10 | $7.14 | $6.15 | $0.995 | 42,354,697.0 | +12.40% |
| 2024-09 | $6.92 | $5.81 | $1.11 | 46,859,991.0 | +0.48% |
| 2024-08 | $6.44 | $4.95 | $1.49 | 64,242,261.0 | +8.68% |
| 2024-07 | $6.04 | $4.92 | $1.12 | 48,490,508.0 | +10.34% |
| 2024-06 | $5.55 | $4.36 | $1.19 | 53,551,707.0 | +11.78% |
| 2024-05 | $4.89 | $4.15 | $0.74 | 44,360,567.0 | +13.63% |
| 2024-04 | $4.62 | $3.97 | $0.65 | 45,053,096.0 | -9.27% |
| 2024-03 | $5.40 | $4.15 | $1.25 | 85,864,914.0 | +10.22% |
| 2024-02 | $4.32 | $3.17 | $1.15 | 47,012,695.0 | +23.05% |
| 2024-01 | $4.14 | $3.21 | $0.93 | 62,214,060.0 | -8.24% |
2023年のMannkind Corp (MNKD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $4.05 | $3.30 | $0.7499 | 58,304,710.0 | +0.55% |
| 2023-11 | $4.38 | $3.38 | $1.00 | 60,107,716.0 | -15.62% |
| 2023-10 | $4.42 | $3.81 | $0.61 | 43,337,226.0 | +3.87% |
| 2023-09 | $4.69 | $3.99 | $0.70 | 47,971,667.0 | -10.41% |
| 2023-08 | $5.75 | $4.39 | $1.36 | 86,681,895.0 | +0.88% |
| 2023-07 | $4.71 | $3.89 | $0.82 | 33,477,062.0 | +12.29% |
| 2023-06 | $4.64 | $3.90 | $0.74 | 60,798,400.0 | -12.28% |
| 2023-05 | $4.83 | $3.70 | $1.13 | 78,006,077.0 | +20.52% |
| 2023-04 | $4.41 | $3.78 | $0.63 | 56,766,463.0 | -6.10% |
| 2023-03 | $5.31 | $3.93 | $1.38 | 74,910,948.0 | -22.35% |
| 2023-02 | $5.73 | $5.02 | $0.7099 | 52,759,132.0 | -3.47% |
| 2023-01 | $5.51 | $4.50 | $1.01 | 69,777,151.0 | +3.80% |
2022年のMannkind Corp (MNKD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $5.46 | $4.49 | $0.975 | 109,035,098.0 | +12.61% |
| 2022-11 | $4.70 | $3.34 | $1.36 | 94,113,895.0 | +38.46% |
| 2022-10 | $3.58 | $2.91 | $0.665 | 79,525,850.0 | +9.39% |
| 2022-09 | $4.05 | $2.94 | $1.10 | 118,318,909.0 | -15.34% |
| 2022-08 | $4.47 | $3.41 | $1.06 | 90,488,796.0 | +5.80% |
| 2022-07 | $4.42 | $3.29 | $1.13 | 84,929,953.0 | -9.45% |
| 2022-06 | $4.86 | $3.27 | $1.58 | 135,934,701.0 | -8.85% |
| 2022-05 | $4.77 | $2.61 | $2.16 | 146,103,891.0 | +33.55% |
| 2022-04 | $4.10 | $3.01 | $1.09 | 53,399,925.0 | -14.95% |
| 2022-03 | $3.92 | $2.54 | $1.38 | 71,083,585.0 | +40.46% |
| 2022-02 | $4.29 | $2.49 | $1.80 | 63,958,884.0 | -29.76% |
| 2022-01 | $4.46 | $3.27 | $1.19 | 56,309,694.0 | -14.65% |
2.88%
2.65%
大文字化:
|
ボリューム (24 時間):