Singapore markets closed
Straits Times Index
3,138.90 +31.81 (+1.02%) S&P 500
3,764.22 +85.79 (+2.33%) Dow
30,109.78 +618.89 (+2.10%) Nasdaq
11,102.18 +286.74 (+2.65%) BTC-USD
20,073.41 +889.29 (+4.64%) CMC Crypto 200
455.87 +10.44 (+2.34%)
MannKind Corporation (MNKD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2022 | 3.1900 | 3.1900 | 3.1100 | 3.1700 | 3.1700 | 203,690 |
| 03 Oct 2022 | 3.1900 | 3.2200 | 3.0300 | 3.0900 | 3.0900 | 3,788,100 |
| 30 Sept 2022 | 3.0000 | 3.2200 | 3.0000 | 3.0900 | 3.0900 | 4,281,500 |
| 29 Sept 2022 | 3.1400 | 3.1400 | 2.9800 | 2.9900 | 2.9900 | 5,681,800 |
| 28 Sept 2022 | 3.0400 | 3.2100 | 3.0000 | 3.1800 | 3.1800 | 6,193,100 |
| 27 Sept 2022 | 3.1000 | 3.1000 | 2.9500 | 3.0200 | 3.0200 | 4,746,700 |
| 26 Sept 2022 | 3.0800 | 3.1200 | 2.9900 | 3.0000 | 3.0000 | 3,872,100 |
| 23 Sept 2022 | 3.1300 | 3.1700 | 2.9900 | 3.0700 | 3.0700 | 6,064,800 |
| 22 Sept 2022 | 3.1800 | 3.2400 | 3.0900 | 3.1700 | 3.1700 | 4,710,900 |
| 21 Sept 2022 | 3.4500 | 3.4500 | 3.2000 | 3.2100 | 3.2100 | 5,689,100 |
| 20 Sept 2022 | 3.4600 | 3.5100 | 3.3300 | 3.3700 | 3.3700 | 3,830,300 |
| 19 Sept 2022 | 3.5100 | 3.5500 | 3.3700 | 3.4800 | 3.4800 | 5,251,700 |
| 16 Sept 2022 | 3.7000 | 3.7200 | 3.4500 | 3.5700 | 3.5700 | 19,594,700 |
| 15 Sept 2022 | 3.9200 | 3.9500 | 3.6800 | 3.7400 | 3.7400 | 5,098,000 |
| 14 Sept 2022 | 3.8100 | 4.0400 | 3.7600 | 3.9500 | 3.9500 | 5,253,300 |
| 13 Sept 2022 | 3.8900 | 3.9500 | 3.7800 | 3.8100 | 3.8100 | 5,409,300 |
| 12 Sept 2022 | 3.9200 | 4.0300 | 3.8600 | 3.9800 | 3.9800 | 4,658,700 |
| 09 Sept 2022 | 3.9900 | 4.0000 | 3.8600 | 3.8800 | 3.8800 | 3,371,200 |
| 08 Sept 2022 | 3.7100 | 3.9700 | 3.7100 | 3.9600 | 3.9600 | 4,352,900 |
| 07 Sept 2022 | 3.5800 | 3.7900 | 3.5700 | 3.7600 | 3.7600 | 5,227,400 |
| 06 Sept 2022 | 3.8100 | 3.8200 | 3.5300 | 3.5800 | 3.5800 | 3,820,800 |
| 02 Sept 2022 | 3.9800 | 4.0500 | 3.7600 | 3.7800 | 3.7800 | 4,190,000 |
| 01 Sept 2022 | 3.6500 | 3.9900 | 3.6000 | 3.9800 | 3.9800 | 7,019,300 |
| 31 Aug 2022 | 3.5800 | 3.6800 | 3.4100 | 3.6500 | 3.6500 | 6,092,800 |
| 30 Aug 2022 | 3.6400 | 3.7100 | 3.5000 | 3.5700 | 3.5700 | 5,417,200 |
| 29 Aug 2022 | 3.7000 | 3.7200 | 3.5700 | 3.6100 | 3.6100 | 3,079,400 |
| 26 Aug 2022 | 3.9600 | 3.9900 | 3.7100 | 3.7300 | 3.7300 | 4,299,500 |
| 25 Aug 2022 | 4.0400 | 4.0500 | 3.9000 | 3.9600 | 3.9600 | 2,227,000 |
| 24 Aug 2022 | 3.8500 | 4.0400 | 3.7600 | 3.9900 | 3.9900 | 3,337,900 |
| 23 Aug 2022 | 3.8600 | 3.9800 | 3.7500 | 3.8800 | 3.8800 | 4,157,000 |
| 22 Aug 2022 | 3.9100 | 3.9600 | 3.8100 | 3.8600 | 3.8600 | 4,074,400 |
| 19 Aug 2022 | 3.9500 | 4.0100 | 3.9000 | 3.9200 | 3.9200 | 3,257,500 |
| 18 Aug 2022 | 3.9400 | 4.0100 | 3.7900 | 4.0000 | 4.0000 | 3,646,800 |
| 17 Aug 2022 | 3.9300 | 4.0200 | 3.8600 | 3.9300 | 3.9300 | 3,448,700 |
| 16 Aug 2022 | 4.0700 | 4.0900 | 3.9000 | 3.9600 | 3.9600 | 2,560,000 |
| 15 Aug 2022 | 4.1100 | 4.1500 | 4.0300 | 4.0700 | 4.0700 | 3,541,600 |
| 12 Aug 2022 | 4.0400 | 4.2500 | 4.0400 | 4.1500 | 4.1500 | 3,707,100 |
| 11 Aug 2022 | 4.2700 | 4.2900 | 4.0500 | 4.0700 | 4.0700 | 3,326,800 |
| 10 Aug 2022 | 3.9800 | 4.4300 | 3.9500 | 4.2900 | 4.2900 | 4,493,800 |
| 09 Aug 2022 | 4.3300 | 4.3300 | 4.0100 | 4.0900 | 4.0900 | 4,103,100 |
| 08 Aug 2022 | 4.3300 | 4.4700 | 4.2500 | 4.3500 | 4.3500 | 3,733,400 |
| 05 Aug 2022 | 4.2100 | 4.3900 | 4.1600 | 4.3300 | 4.3300 | 4,235,500 |
| 04 Aug 2022 | 4.0900 | 4.3000 | 4.0900 | 4.2900 | 4.2900 | 3,634,300 |
| 03 Aug 2022 | 4.0000 | 4.2000 | 4.0000 | 4.1000 | 4.1000 | 4,478,900 |
| 02 Aug 2022 | 3.6000 | 4.0800 | 3.5600 | 3.9400 | 3.9400 | 5,390,500 |
| 01 Aug 2022 | 3.4500 | 3.8100 | 3.4200 | 3.5800 | 3.5800 | 4,255,300 |
| 29 Jul 2022 | 3.4700 | 3.5200 | 3.4000 | 3.4500 | 3.4500 | 2,198,900 |
| 28 Jul 2022 | 3.5100 | 3.5500 | 3.3800 | 3.5000 | 3.5000 | 2,606,300 |
| 27 Jul 2022 | 3.4800 | 3.5100 | 3.3500 | 3.4900 | 3.4900 | 2,631,800 |
| 26 Jul 2022 | 3.4400 | 3.5300 | 3.3800 | 3.4400 | 3.4400 | 2,100,500 |
| 25 Jul 2022 | 3.3900 | 3.5200 | 3.3600 | 3.4800 | 3.4800 | 3,013,800 |
| 22 Jul 2022 | 3.5600 | 3.5600 | 3.2900 | 3.3300 | 3.3300 | 5,193,500 |
| 21 Jul 2022 | 3.6600 | 3.6700 | 3.4200 | 3.5100 | 3.5100 | 9,838,900 |
| 20 Jul 2022 | 3.8000 | 3.9600 | 3.6200 | 3.7000 | 3.7000 | 6,937,600 |
| 19 Jul 2022 | 3.9000 | 4.0300 | 3.7600 | 3.8100 | 3.8100 | 6,151,600 |
| 18 Jul 2022 | 4.0000 | 4.1100 | 3.8000 | 3.8200 | 3.8200 | 3,071,800 |
| 15 Jul 2022 | 3.9700 | 4.0000 | 3.7900 | 3.9600 | 3.9600 | 3,431,900 |
| 14 Jul 2022 | 4.0400 | 4.0600 | 3.8700 | 3.8700 | 3.8700 | 3,615,600 |
| 13 Jul 2022 | 4.0400 | 4.2400 | 3.9900 | 4.1000 | 4.1000 | 2,886,200 |
| 12 Jul 2022 | 4.1200 | 4.1400 | 3.8900 | 4.0900 | 4.0900 | 2,736,100 |
| 11 Jul 2022 | 4.3200 | 4.3200 | 4.1000 | 4.1000 | 4.1000 | 2,936,800 |
| 08 Jul 2022 | 4.1900 | 4.4300 | 4.1600 | 4.3400 | 4.3400 | 3,154,500 |
| 07 Jul 2022 | 4.1400 | 4.3400 | 4.1200 | 4.2300 | 4.2300 | 2,722,800 |
| 06 Jul 2022 | 4.0100 | 4.3700 | 4.0100 | 4.1200 | 4.1200 | 5,512,200 |
| 05 Jul 2022 | 3.9100 | 4.0800 | 3.8100 | 4.0500 | 4.0500 | 11,892,500 |
| 01 Jul 2022 | 3.8100 | 4.0000 | 3.8000 | 3.9800 | 3.9800 | 4,500,000 |
| 30 Jun 2022 | 3.7000 | 3.8600 | 3.6300 | 3.8100 | 3.8100 | 3,739,500 |
| 29 Jun 2022 | 3.7700 | 3.8200 | 3.6700 | 3.8000 | 3.8000 | 4,124,600 |
| 28 Jun 2022 | 3.9500 | 3.9700 | 3.7500 | 3.7900 | 3.7900 | 5,725,500 |
| 27 Jun 2022 | 3.9300 | 3.9900 | 3.8000 | 3.9600 | 3.9600 | 2,529,000 |
| 24 Jun 2022 | 4.0200 | 4.0900 | 3.8400 | 3.8800 | 3.8800 | 5,154,900 |
| 23 Jun 2022 | 3.8300 | 3.9800 | 3.7500 | 3.9800 | 3.9800 | 6,089,800 |
| 22 Jun 2022 | 3.6100 | 3.9000 | 3.5800 | 3.8100 | 3.8100 | 3,385,000 |
| 21 Jun 2022 | 3.6800 | 3.8600 | 3.6700 | 3.7200 | 3.7200 | 5,543,600 |
| 17 Jun 2022 | 3.4000 | 3.6500 | 3.3200 | 3.5600 | 3.5600 | 12,574,700 |
| 16 Jun 2022 | 3.5500 | 3.5600 | 3.2800 | 3.3400 | 3.3400 | 7,399,200 |
| 15 Jun 2022 | 3.7600 | 3.8100 | 3.4400 | 3.6300 | 3.6300 | 10,090,100 |
| 14 Jun 2022 | 3.8500 | 3.9100 | 3.6100 | 3.7200 | 3.7200 | 6,548,300 |
| 13 Jun 2022 | 4.2400 | 4.2400 | 3.7600 | 3.8500 | 3.8500 | 8,772,900 |
| 10 Jun 2022 | 4.4200 | 4.4800 | 4.2800 | 4.3500 | 4.3500 | 6,970,400 |
| 09 Jun 2022 | 4.7200 | 4.7500 | 4.4600 | 4.4600 | 4.4600 | 3,818,000 |
| 08 Jun 2022 | 4.4000 | 4.8600 | 4.4000 | 4.7700 | 4.7700 | 5,416,100 |
| 07 Jun 2022 | 4.3000 | 4.5300 | 4.3000 | 4.5200 | 4.5200 | 3,654,800 |
| 06 Jun 2022 | 4.6400 | 4.7000 | 4.3100 | 4.3400 | 4.3400 | 16,826,700 |
| 03 Jun 2022 | 4.1400 | 4.6200 | 4.1400 | 4.6100 | 4.6100 | 8,215,300 |
| 02 Jun 2022 | 4.1700 | 4.2700 | 4.0500 | 4.1400 | 4.1400 | 4,235,100 |
| 01 Jun 2022 | 4.2000 | 4.2900 | 3.9700 | 4.1600 | 4.1600 | 7,909,700 |
| 31 May 2022 | 4.3700 | 4.4400 | 4.1400 | 4.1800 | 4.1800 | 7,523,400 |
| 27 May 2022 | 4.5800 | 4.6600 | 4.2800 | 4.4400 | 4.4400 | 9,324,600 |
| 26 May 2022 | 4.1900 | 4.6000 | 4.1600 | 4.5700 | 4.5700 | 8,233,200 |
| 25 May 2022 | 4.0000 | 4.2400 | 3.9200 | 4.2000 | 4.2000 | 8,042,400 |
| 24 May 2022 | 4.1900 | 4.4100 | 3.9200 | 4.0000 | 4.0000 | 12,428,000 |
| 23 May 2022 | 3.7300 | 4.7700 | 3.5700 | 4.1700 | 4.1700 | 25,427,100 |
| 20 May 2022 | 3.5500 | 3.7100 | 3.3900 | 3.6800 | 3.6800 | 5,691,800 |
| 19 May 2022 | 3.2000 | 3.5800 | 3.2000 | 3.5100 | 3.5100 | 7,137,000 |
| 18 May 2022 | 3.3500 | 3.3700 | 3.1200 | 3.1900 | 3.1900 | 7,451,500 |
| 17 May 2022 | 3.1100 | 3.3700 | 3.0800 | 3.3600 | 3.3600 | 4,548,000 |
| 16 May 2022 | 2.9900 | 3.2300 | 2.9600 | 3.0600 | 3.0600 | 4,742,000 |
| 13 May 2022 | 2.8000 | 3.0100 | 2.7400 | 3.0100 | 3.0100 | 4,220,300 |
| 12 May 2022 | 2.6800 | 2.8400 | 2.6100 | 2.7300 | 2.7300 | 4,150,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
