Singapore markets closed

MannKind Corporation (MNKD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.1700+0.0800 (+2.59%)
As of 09:46AM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20223.19003.19003.11003.17003.1700203,690
03 Oct 20223.19003.22003.03003.09003.09003,788,100
30 Sept 20223.00003.22003.00003.09003.09004,281,500
29 Sept 20223.14003.14002.98002.99002.99005,681,800
28 Sept 20223.04003.21003.00003.18003.18006,193,100
27 Sept 20223.10003.10002.95003.02003.02004,746,700
26 Sept 20223.08003.12002.99003.00003.00003,872,100
23 Sept 20223.13003.17002.99003.07003.07006,064,800
22 Sept 20223.18003.24003.09003.17003.17004,710,900
21 Sept 20223.45003.45003.20003.21003.21005,689,100
20 Sept 20223.46003.51003.33003.37003.37003,830,300
19 Sept 20223.51003.55003.37003.48003.48005,251,700
16 Sept 20223.70003.72003.45003.57003.570019,594,700
15 Sept 20223.92003.95003.68003.74003.74005,098,000
14 Sept 20223.81004.04003.76003.95003.95005,253,300
13 Sept 20223.89003.95003.78003.81003.81005,409,300
12 Sept 20223.92004.03003.86003.98003.98004,658,700
09 Sept 20223.99004.00003.86003.88003.88003,371,200
08 Sept 20223.71003.97003.71003.96003.96004,352,900
07 Sept 20223.58003.79003.57003.76003.76005,227,400
06 Sept 20223.81003.82003.53003.58003.58003,820,800
02 Sept 20223.98004.05003.76003.78003.78004,190,000
01 Sept 20223.65003.99003.60003.98003.98007,019,300
31 Aug 20223.58003.68003.41003.65003.65006,092,800
30 Aug 20223.64003.71003.50003.57003.57005,417,200
29 Aug 20223.70003.72003.57003.61003.61003,079,400
26 Aug 20223.96003.99003.71003.73003.73004,299,500
25 Aug 20224.04004.05003.90003.96003.96002,227,000
24 Aug 20223.85004.04003.76003.99003.99003,337,900
23 Aug 20223.86003.98003.75003.88003.88004,157,000
22 Aug 20223.91003.96003.81003.86003.86004,074,400
19 Aug 20223.95004.01003.90003.92003.92003,257,500
18 Aug 20223.94004.01003.79004.00004.00003,646,800
17 Aug 20223.93004.02003.86003.93003.93003,448,700
16 Aug 20224.07004.09003.90003.96003.96002,560,000
15 Aug 20224.11004.15004.03004.07004.07003,541,600
12 Aug 20224.04004.25004.04004.15004.15003,707,100
11 Aug 20224.27004.29004.05004.07004.07003,326,800
10 Aug 20223.98004.43003.95004.29004.29004,493,800
09 Aug 20224.33004.33004.01004.09004.09004,103,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...