Hot Features
프리미엄
MannKind Corporation (MNKD)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -9.9348534202 | 6.14 | 6.19 | 5.46 | 1875247 | 5.83291109 | CS |
| 4 | -0.85 | -13.3228840125 | 6.38 | 6.43 | 5.46 | 1955147 | 6.01582854 | CS |
| 12 | -1.64 | -22.8730822873 | 7.17 | 7.44 | 5.46 | 2688210 | 6.49872679 | CS |
| 26 | 0.53 | 10.6 | 5 | 7.62 | 4.95 | 2551424 | 6.37354894 | CS |
| 52 | 2.25 | 68.5975609756 | 3.28 | 7.62 | 3.17 | 2600111 | 5.51583876 | CS |
| 156 | 1.98 | 55.7746478873 | 3.55 | 7.62 | 2.49 | 3312521 | 4.42213839 | CS |
| 260 | 4 | 261.437908497 | 1.53 | 7.62 | 0.8 | 3338345 | 4.00285722 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738625700 | 5.57 | -0.22 | -3.80 | 5.61 | 5.675 | 5.46 | 2654567 |
| 1738366500 | 5.79 | -0.18 | -3.02 | 5.93 | 5.98 | 5.75 | 2869687 |
| 1738280100 | 5.97 | -0.13 | -2.13 | 6.13 | 6.16 | 5.91 | 1690118 |
| 1738193700 | 6.1 | -0.01 | -0.16 | 6.08 | 6.19 | 6.01 | 966767 |
| 1738107300 | 6.11 | 0.02 | 0.33 | 6.14 | 6.18 | 6.05 | 1195094 |
| 1738020900 | 6.09 | 0.06 | 1.00 | 5.97 | 6.15 | 5.97 | 1432111 |
| 1737761700 | 6.03 | -0.14 | -2.27 | 5.94 | 6.09 | 5.91 | 1388240 |
| 1737675300 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 0 |
| 1737588900 | 6.17 | 0.13 | 2.15 | 6.01 | 6.24 | 5.99 | 2268949 |
| 1737502500 | 6.04 | 0.03 | 0.50 | 6.0599999 | 6.11 | 5.96 | 2968966 |
| 1737156900 | 6.01 | 0 | 0.00 | 6.04 | 6.04 | 5.785 | 3442798 |
| 1737070500 | 6.01 | -0.06 | -0.99 | 6.05 | 6.11 | 6 | 1415518 |
| 1736984100 | 6.07 | 0.04 | 0.66 | 6.16 | 6.18 | 6.01 | 1584560 |
| 1736897700 | 6.03 | -0.1 | -1.63 | 6.24 | 6.32 | 6 | 1806819 |
| 1736811300 | 6.13 | 0.04 | 0.66 | 6.08 | 6.19 | 5.99 | 1981586 |
| 1736552100 | 6.09 | -0.08 | -1.30 | 6.12 | 6.15 | 5.975 | 2021912 |
| 1736379300 | 6.17 | -0.09 | -1.44 | 6.26 | 6.315 | 6.15 | 1760944 |
| 1736292900 | 6.26 | -0.12 | -1.88 | 6.38 | 6.43 | 6.205 | 1788857 |
| 1736206500 | 6.38 | -0.1 | -1.54 | 6.51 | 6.58 | 6.38 | 1610433 |
| 1735947300 | 6.48 | -0.12 | -1.82 | 6.6 | 6.67 | 6.48 | 1715768 |
| 1735860900 | 6.6 | 0.17 | 2.64 | 6.5 | 6.68 | 6.5 | 3135620 |
| 1735688100 | 6.43 | -0.09 | -1.38 | 6.53 | 6.62 | 6.415 | 1716321 |
| 1735601700 | 6.5199999 | -0.3 | -4.40 | 6.75 | 6.75 | 6.47 | 5425635 |
| 1735342500 | 6.82 | -0.07 | -1.02 | 6.87 | 6.8832 | 6.67 | 2252127 |
| 1735256100 | 6.89 | 0.15 | 2.23 | 6.75 | 6.9 | 6.59 | 2306841 |
| 1735077840 | 6.74 | -0.28 | -3.99 | 7.02 | 7.02 | 6.72 | 1413597 |
| 1734996900 | 7.02 | 0.17 | 2.48 | 6.73 | 7.04 | 6.73 | 3237961 |
| 1734737700 | 6.85 | 0.55 | 8.73 | 6.34 | 7.07 | 6.3 | 7214725 |
| 1734651300 | 6.3 | 0.36 | 6.06 | 6.3 | 6.34 | 6.01 | 3494520 |
| 1734564900 | 5.94 | 0.01 | 0.17 | 6.11 | 6.415 | 5.86 | 4835303 |
| 1734478500 | 5.93 | -0.34 | -5.42 | 6.2 | 6.21 | 5.8099999 | 5319294 |
| 1734392100 | 6.2699999 | -0.27 | -4.13 | 6.58 | 6.77 | 6.21 | 5032473 |
| 1734132900 | 6.54 | -0.01 | -0.15 | 6.5599999 | 6.61 | 6.46 | 1822509 |
| 1734046500 | 6.55 | -0.06 | -0.91 | 6.6 | 6.655 | 6.48 | 1896910 |
| 1733960100 | 6.61 | -0.06 | -0.90 | 6.74 | 6.74 | 6.58 | 1973453 |
| 1733873700 | 6.67 | 0.01 | 0.15 | 6.7 | 6.85 | 6.64 | 1642784 |
| 1733787300 | 6.66 | -0.14 | -2.06 | 6.81 | 6.85 | 6.59 | 1887792 |
| 1733528100 | 6.8 | 0.07 | 1.04 | 6.71 | 6.85 | 6.69 | 1902346 |
| 1733441700 | 6.73 | -0.07 | -1.03 | 6.8 | 6.985 | 6.725 | 2747185 |
| 1733355300 | 6.8 | 0.09 | 1.34 | 6.68 | 6.81 | 6.59 | 2777956 |
| 1733268900 | 6.71 | 0.12 | 1.82 | 6.58 | 6.77 | 6.5599999 | 2590954 |
| 1733182500 | 6.59 | -0.19 | -2.80 | 6.75 | 6.75 | 6.53 | 3637020 |
| 1732917840 | 6.78 | 0.17 | 2.57 | 6.61 | 6.8 | 6.58 | 1853492 |
| 1732750500 | 6.61 | 0.03 | 0.46 | 6.58 | 6.675 | 6.4 | 3243872 |
| 1732664100 | 6.58 | -0.14 | -2.08 | 6.66 | 6.674 | 6.26 | 5993222 |
| 1732577700 | 6.72 | -0.12 | -1.75 | 6.91 | 6.98 | 6.72 | 2318734 |
| 1732318500 | 6.84 | -0.06 | -0.87 | 6.94 | 7.005 | 6.82 | 3026106 |
| 1732232100 | 6.9 | 0.02 | 0.29 | 6.89 | 6.98 | 6.74 | 3621421 |
| 1732145700 | 6.88 | 0.02 | 0.29 | 6.88 | 7.04 | 6.8 | 1918234 |
| 1732059300 | 6.86 | 0.14 | 2.08 | 6.68 | 6.87 | 6.67 | 1712094 |
| 1731972900 | 6.72 | -0.08 | -1.18 | 6.9 | 6.9343 | 6.68 | 2326336 |
| 1731713700 | 6.8 | -0.22 | -3.13 | 7.05 | 7.07 | 6.62 | 5215712 |
| 1731627300 | 7.02 | 0.06 | 0.86 | 6.96 | 7.44 | 6.92 | 3425381 |
| 1731540900 | 6.96 | -0.12 | -1.69 | 7.12 | 7.25 | 6.935 | 2416439 |
| 1731454500 | 7.08 | -0.14 | -1.94 | 7.17 | 7.305 | 7.042 | 2927403 |
| 1731368100 | 7.22 | -0.13 | -1.70 | 7.45 | 7.48 | 7.15 | 3627903 |
| 1731108900 | 7.345 | -0.05 | -0.61 | 6.99 | 7.35 | 6.61 | 4822466 |
| 1731022500 | 7.39 | -0.05 | -0.67 | 7.5 | 7.62 | 7.39 | 3960851 |
| 1730936100 | 7.44 | 0.18 | 2.48 | 7.34 | 7.57 | 7.2609 | 3391806 |
| 1730849700 | 7.26 | 0.17 | 2.40 | 7.02 | 7.3 | 7.01 | 1768562 |
| 1730763300 | 7.09 | -0.08 | -1.12 | 7.18 | 7.325 | 7.055 | 2276888 |
