Singapore markets closed

MannKind Corporation (MNKD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.3500+0.0200 (+0.46%)
At close: 04:00PM EDT
4.1700 -0.18 (-4.14%)
After hours: 07:15PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20224.33004.47004.25004.35004.35003,733,400
05 Aug 20224.21004.39004.16004.33004.33004,235,500
04 Aug 20224.09004.30004.09004.29004.29003,634,300
03 Aug 20224.00004.20004.00004.10004.10004,478,900
02 Aug 20223.60004.08003.56003.94003.94005,390,500
01 Aug 20223.45003.81003.42003.58003.58004,255,300
29 Jul 20223.47003.52003.40003.45003.45002,198,900
28 Jul 20223.51003.55003.38003.50003.50002,606,300
27 Jul 20223.48003.51003.35003.49003.49002,631,800
26 Jul 20223.44003.53003.38003.44003.44002,100,500
25 Jul 20223.39003.52003.36003.48003.48003,013,800
22 Jul 20223.56003.56003.29003.33003.33005,193,500
21 Jul 20223.66003.67003.42003.51003.51009,838,900
20 Jul 20223.80003.96003.62003.70003.70006,937,600
19 Jul 20223.90004.03003.76003.81003.81006,151,600
18 Jul 20224.00004.11003.80003.82003.82003,071,800
15 Jul 20223.97004.00003.79003.96003.96003,431,900
14 Jul 20224.04004.06003.87003.87003.87003,615,600
13 Jul 20224.04004.24003.99004.10004.10002,886,200
12 Jul 20224.12004.14003.89004.09004.09002,736,100
11 Jul 20224.32004.32004.10004.10004.10002,936,800
08 Jul 20224.19004.43004.16004.34004.34003,154,500
07 Jul 20224.14004.34004.12004.23004.23002,722,800
06 Jul 20224.01004.37004.01004.12004.12005,512,200
05 Jul 20223.91004.08003.81004.05004.050011,892,500
01 Jul 20223.81004.00003.80003.98003.98004,500,000
30 Jun 20223.70003.86003.63003.81003.81003,739,500
29 Jun 20223.77003.82003.67003.80003.80004,124,600
28 Jun 20223.95003.97003.75003.79003.79005,725,500
27 Jun 20223.93003.99003.80003.96003.96002,529,000
24 Jun 20224.02004.09003.84003.88003.88005,154,900
23 Jun 20223.83003.98003.75003.98003.98006,089,800
22 Jun 20223.61003.90003.58003.81003.81003,385,000
21 Jun 20223.68003.86003.67003.72003.72005,543,600
17 Jun 20223.40003.65003.32003.56003.560012,574,700
16 Jun 20223.55003.56003.28003.34003.34007,399,200
15 Jun 20223.76003.81003.44003.63003.630010,090,100
14 Jun 20223.85003.91003.61003.72003.72006,548,300
13 Jun 20224.24004.24003.76003.85003.85008,772,900
10 Jun 20224.42004.48004.28004.35004.35006,970,400
09 Jun 20224.72004.75004.46004.46004.46003,818,000
08 Jun 20224.40004.86004.40004.77004.77005,416,100
07 Jun 20224.30004.53004.30004.52004.52003,654,800
06 Jun 20224.64004.70004.31004.34004.340016,826,700
03 Jun 20224.14004.62004.14004.61004.61008,215,300
02 Jun 20224.17004.27004.05004.14004.14004,235,100
01 Jun 20224.20004.29003.97004.16004.16007,909,700
31 May 20224.37004.44004.14004.18004.18007,523,400
27 May 20224.58004.66004.28004.44004.44009,324,600
26 May 20224.19004.60004.16004.57004.57008,233,200
25 May 20224.00004.24003.92004.20004.20008,042,400
24 May 20224.19004.41003.92004.00004.000012,428,000
23 May 20223.73004.77003.57004.17004.170025,427,100
20 May 20223.55003.71003.39003.68003.68005,691,800
19 May 20223.20003.58003.20003.51003.51007,137,000
18 May 20223.35003.37003.12003.19003.19007,451,500
17 May 20223.11003.37003.08003.36003.36004,548,000
16 May 20222.99003.23002.96003.06003.06004,742,000
13 May 20222.80003.01002.74003.01003.01004,220,300
12 May 20222.68002.84002.61002.73002.73004,150,700
11 May 20222.93003.02002.66002.67002.67005,064,300
10 May 20222.78003.02002.78002.95002.95006,771,100
09 May 20222.91002.99002.77002.77002.77006,312,900
06 May 20222.91003.14002.89002.95002.95003,992,000
05 May 20223.20003.25002.99003.07003.07003,025,200
04 May 20223.23003.25002.91003.23003.23005,901,500
03 May 20223.26003.30003.18003.24003.24002,612,100
02 May 20223.17003.28003.08003.28003.28004,115,000
29 Apr 20223.17003.33003.13003.13003.13003,159,300
28 Apr 20223.20003.26003.01003.23003.23003,009,800
27 Apr 20223.13003.25003.10003.12003.12004,291,200
26 Apr 20223.39003.42003.14003.15003.15003,623,400
25 Apr 20223.31003.41003.29003.39003.39002,924,500
22 Apr 20223.36003.44003.30003.33003.33002,317,100
21 Apr 20223.52003.52003.33003.36003.36002,963,800
20 Apr 20223.59003.59003.44003.48003.48002,345,900
19 Apr 20223.54003.66003.50003.56003.56001,734,800
18 Apr 20223.70003.70003.54003.54003.54002,574,100
14 Apr 20223.83003.85003.68003.68003.68001,836,200
13 Apr 20223.61003.86003.61003.83003.83002,487,700
12 Apr 20223.61003.75003.58003.62003.62001,922,000
11 Apr 20223.68003.74003.59003.59003.59002,279,800
08 Apr 20223.86003.87003.72003.73003.73002,241,200
07 Apr 20223.91004.00003.82003.86003.86002,003,700
06 Apr 20223.82003.97003.81003.92003.92002,701,800
05 Apr 20223.97004.03003.86003.88003.88003,057,500
04 Apr 20223.90004.10003.88004.00004.00002,964,900
01 Apr 20223.72003.88003.69003.88003.88002,956,900
31 Mar 20223.74003.77003.66003.68003.68001,673,200
30 Mar 20223.81003.92003.68003.69003.69002,870,900
29 Mar 20223.64003.81003.63003.81003.81003,427,200
28 Mar 20223.51003.64003.47003.59003.59002,408,000
25 Mar 20223.68003.68003.47003.47003.47001,921,100
24 Mar 20223.57003.68003.53003.66003.66002,199,200
23 Mar 20223.61003.68003.52003.53003.53001,976,200
22 Mar 20223.52003.66003.49003.64003.64002,542,900
21 Mar 20223.51003.62003.43003.46003.46002,038,200
18 Mar 20223.61003.73003.57003.58003.58004,124,500
17 Mar 20223.39003.64003.30003.61003.61002,780,700
16 Mar 20223.38003.43003.23003.43003.43003,537,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...