Singapore markets closed

MannKind Corporation (MNKD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.0400+0.0200 (+0.50%)
As of 09:37AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20223.97004.07004.04004.04004.040065,085
19 Jan 20223.97004.19003.97004.02004.02002,779,800
18 Jan 20223.98004.18003.88003.97003.97004,496,300
14 Jan 20223.72003.95003.67003.92003.92002,913,200
13 Jan 20223.86003.95003.75003.76003.76003,027,200
12 Jan 20224.13004.13003.84003.85003.85004,018,300
11 Jan 20224.16004.18004.08004.10004.10001,374,300
10 Jan 20224.04004.17004.01004.14004.14002,943,100
07 Jan 20224.11004.25004.06004.07004.07001,714,500
06 Jan 20224.08004.21004.03004.14004.14001,587,000
05 Jan 20224.27004.30004.05004.06004.06002,495,500
04 Jan 20224.45004.45004.18004.22004.22002,005,100
03 Jan 20224.35004.46004.28004.45004.45002,186,700
31 Dec 20214.37004.45004.33004.37004.37001,520,600
30 Dec 20214.36004.45004.30004.38004.38001,990,600
29 Dec 20214.40004.43004.33004.38004.38001,145,800
28 Dec 20214.50004.65004.42004.42004.42001,806,600
27 Dec 20214.47004.60004.39004.47004.47001,977,400
23 Dec 20214.43004.51004.39004.46004.46001,563,300
22 Dec 20214.35004.47004.29004.41004.41001,364,900
21 Dec 20214.43004.48004.33004.39004.39001,567,000
20 Dec 20214.21004.45004.16004.39004.39002,054,700
17 Dec 20214.10004.40004.08004.28004.28006,471,900
16 Dec 20214.33004.34004.06004.13004.13002,595,300
15 Dec 20214.14004.32004.00004.31004.31002,884,800
14 Dec 20214.11004.15004.01004.07004.07002,088,600
13 Dec 20214.08004.16003.99004.14004.14002,342,800
10 Dec 20214.20004.20004.04004.05004.05001,943,200
09 Dec 20214.40004.42004.15004.15004.15004,217,300
08 Dec 20214.41004.50004.38004.48004.48002,787,800
07 Dec 20214.34004.50004.34004.40004.40002,463,400
06 Dec 20214.18004.34004.08004.29004.29001,797,100
03 Dec 20214.36004.41004.16004.17004.17002,846,900
02 Dec 20214.42004.51004.27004.42004.42002,268,400
01 Dec 20214.75004.75004.32004.32004.32002,277,500
30 Nov 20214.62004.72004.47004.63004.63009,403,600
29 Nov 20214.65004.82004.62004.64004.64001,739,400
26 Nov 20214.73004.84004.59004.63004.63001,474,400
24 Nov 20214.71004.88004.65004.85004.85001,481,500
23 Nov 20214.65004.79004.52004.76004.76002,301,600
22 Nov 20214.76004.82004.61004.61004.61001,968,300
19 Nov 20214.68004.85004.68004.75004.75001,438,300
18 Nov 20214.80004.81004.64004.71004.71001,799,500
17 Nov 20214.82004.89004.75004.76004.76001,293,800
16 Nov 20214.80004.88004.73004.88004.88001,810,500
15 Nov 20214.94004.99004.75004.79004.79001,740,600
12 Nov 20214.93005.00004.89004.99004.99001,023,200
11 Nov 20214.88005.07004.83004.96004.96002,380,800
10 Nov 20214.95005.24004.74004.81004.81003,176,700
09 Nov 20214.85004.88004.68004.80004.80002,165,200
08 Nov 20214.83004.94004.79004.84004.84001,373,200
05 Nov 20214.91004.96004.78004.81004.81002,031,900
04 Nov 20214.99005.00004.81004.88004.88001,824,900
03 Nov 20215.00005.05004.86005.01005.01002,059,100
02 Nov 20214.88004.99004.80004.98004.98001,835,100
01 Nov 20214.71004.94004.66004.88004.88002,279,900
29 Oct 20214.78004.85004.64004.71004.71001,811,700
28 Oct 20214.55004.82004.53004.80004.80001,931,800
27 Oct 20214.58004.65004.51004.51004.51001,443,500
26 Oct 20214.59004.61004.49004.58004.58001,489,900
25 Oct 20214.61004.70004.53004.55004.55002,144,200
22 Oct 20214.45004.66004.39004.64004.64003,088,100
21 Oct 20214.32004.42004.30004.41004.41002,482,600
20 Oct 20214.10004.41004.04004.30004.30003,891,000
19 Oct 20214.30004.31004.07004.15004.15004,836,900
18 Oct 20214.35004.38004.00004.16004.160016,779,700
15 Oct 20215.30005.35005.06005.09005.09004,799,200
14 Oct 20215.40005.43005.24005.30005.30002,788,700
13 Oct 20215.30005.40005.23005.37005.37002,537,000
12 Oct 20215.26005.38005.19005.21005.21002,254,200
11 Oct 20215.16005.35005.10005.24005.24002,267,100
08 Oct 20215.26005.35005.12005.12005.12002,671,600
07 Oct 20215.17005.44005.12005.25005.25004,527,300
06 Oct 20214.69005.14004.63005.10005.10005,368,200
05 Oct 20214.53004.76004.51004.73004.73002,563,400
04 Oct 20214.46004.58004.43004.50004.50002,054,100
01 Oct 20214.37004.55004.21004.52004.52002,884,400
30 Sep 20214.48004.54004.33004.35004.35002,623,700
29 Sep 20214.62004.69004.42004.48004.48001,964,100
28 Sep 20214.75004.79004.59004.61004.61002,372,800
27 Sep 20214.67004.84004.66004.80004.80001,844,500
24 Sep 20214.73004.85004.64004.68004.68001,235,300
23 Sep 20214.69004.76004.62004.75004.75001,586,700
22 Sep 20214.59004.69004.57004.66004.66001,561,800
21 Sep 20214.52004.62004.51004.58004.58001,277,500
20 Sep 20214.36004.58004.32004.48004.48002,410,100
17 Sep 20214.61004.61004.46004.53004.53006,713,900
16 Sep 20214.70004.70004.47004.56004.56003,027,600
15 Sep 20214.77004.77004.60004.67004.67002,472,100
14 Sep 20214.76005.02004.68004.76004.76004,088,800
13 Sep 20214.74004.85004.58004.73004.73002,316,100
10 Sep 20214.72004.85004.69004.70004.70002,115,400
09 Sep 20214.63004.82004.63004.70004.70001,666,100
08 Sep 20214.73004.76004.54004.61004.61001,857,000
07 Sep 20214.70004.83004.59004.71004.71002,022,700
03 Sep 20214.82004.85004.64004.72004.72002,003,900
02 Sep 20214.85004.89004.73004.81004.81001,512,800
01 Sep 20214.80004.84004.74004.80004.80001,570,000
31 Aug 20214.71004.84004.69004.80004.80003,726,200
30 Aug 20214.94004.97004.68004.71004.71002,426,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...