ストックスクリーナーアプリを入手
6.90
0.29%
0.02
アフターアワーズ：
6.95
0.05
+0.72%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $6.98 | $6.74 | $0.24 | 3,608,454.0 | +0.29% |
| 2024-11-20 | $7.04 | $6.80 | $0.24 | 1,864,363.0 | +0.29% |
| 2024-11-19 | $6.87 | $6.67 | $0.20 | 1,681,404.0 | +2.08% |
| 2024-11-18 | $6.93 | $6.68 | $0.2543 | 2,290,684.0 | -1.18% |
| 2024-11-15 | $7.07 | $6.62 | $0.45 | 5,143,942.0 | -3.13% |
| 2024-11-14 | $7.44 | $6.92 | $0.52 | 3,351,883.0 | +0.86% |
| 2024-11-13 | $7.25 | $6.93 | $0.315 | 2,386,531.0 | -1.69% |
| 2024-11-12 | $7.30 | $7.04 | $0.263 | 2,852,734.0 | -1.94% |
| 2024-11-11 | $7.48 | $7.15 | $0.33 | 3,627,635.0 | -1.70% |
| 2024-11-08 | $7.35 | $6.61 | $0.74 | 4,821,940.0 | -0.61% |
| 2024-11-07 | $7.62 | $7.39 | $0.23 | 3,871,486.0 | -0.67% |
| 2024-11-06 | $7.63 | $7.26 | $0.3691 | 3,577,435.0 | +2.48% |
| 2024-11-05 | $7.30 | $7.01 | $0.29 | 1,746,598.0 | +2.40% |
| 2024-11-04 | $7.33 | $7.05 | $0.27 | 2,242,427.0 | -1.12% |
| 2024-11-01 | $7.30 | $7.10 | $0.20 | 2,424,043.0 | +1.41% |
| 2024-10-31 | $7.14 | $6.77 | $0.3705 | 3,657,715.0 | +0.71% |
| 2024-10-30 | $7.14 | $6.83 | $0.315 | 3,118,461.0 | +2.18% |
| 2024-10-29 | $7.09 | $6.80 | $0.29 | 5,544,904.0 | +0.73% |
| 2024-10-28 | $6.90 | $6.57 | $0.335 | 2,430,787.0 | +4.28% |
| 2024-10-25 | $6.64 | $6.41 | $0.2254 | 1,308,471.0 | +1.55% |
| 2024-10-24 | $6.51 | $6.30 | $0.205 | 1,577,907.0 | -0.77% |
| 2024-10-23 | $6.67 | $6.49 | $0.18 | 987,165.0 | -2.26% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $7.63 | $6.61 | $1.02 | 49,100,013.0 | -2.40% |
| 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% |
0.93%
3.55%
大文字化:
|
ボリューム (24 時間):