Singapore Markets open in 6 hrs 57 mins

MannKind Corporation (MNKD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.6800+0.1700 (+4.84%)
As of 04:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 20224.00004.24003.92004.20004.20008,040,700
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
15 Mar 20223.20003.37003.13003.37003.37003,208,600
14 Mar 20223.26003.36003.15003.22003.22003,282,200
11 Mar 20223.43003.48003.25003.26003.26002,494,800
10 Mar 20223.37003.48003.31003.43003.43001,877,700
09 Mar 20223.35003.47003.27003.40003.40003,668,100
08 Mar 20223.18003.36003.10003.23003.23003,325,000
07 Mar 20222.98003.19002.98003.13003.13002,924,500
04 Mar 20223.10003.19002.99003.00003.00002,687,300
03 Mar 20223.27003.31003.10003.13003.13003,476,500
02 Mar 20222.90003.26002.90003.24003.24006,289,100
01 Mar 20222.64002.78002.55002.75002.75006,350,000
28 Feb 20222.65002.70002.49002.62002.62006,874,900
25 Feb 20222.86002.89002.68002.72002.72005,748,800
24 Feb 20223.00003.16002.78002.91002.910012,379,000
23 Feb 20223.84003.84003.66003.66003.66002,075,000
22 Feb 20223.84003.89003.74003.76003.76002,335,000
18 Feb 20223.93003.97003.84003.86003.86002,101,800
17 Feb 20224.07004.13003.93003.94003.94002,426,300
16 Feb 20224.14004.22004.08004.14004.14002,264,400
15 Feb 20223.99004.19003.99004.19004.19001,993,200
14 Feb 20224.10004.12003.93003.94003.94001,992,500
11 Feb 20224.06004.21004.01004.06004.06002,028,300
10 Feb 20224.04004.29004.01004.08004.08003,469,400
09 Feb 20223.88004.09003.88004.09004.09002,830,200
08 Feb 20223.73003.86003.70003.84003.84002,464,500
07 Feb 20223.58003.81003.58003.77003.77003,788,700
04 Feb 20223.55003.63003.48003.59003.59002,278,900
03 Feb 20223.66003.69003.52003.54003.54002,625,000
02 Feb 20223.74003.77003.60003.61003.61002,430,600
01 Feb 20223.76003.83003.63003.78003.78001,851,800
31 Jan 20223.56003.73003.27003.73003.73002,718,900
28 Jan 20223.43003.56003.34003.55003.55002,648,500
27 Jan 20223.65003.69003.38003.39003.39003,101,200
26 Jan 20223.70003.89003.62003.64003.64003,094,700
25 Jan 20223.63003.76003.53003.68003.68002,659,300
24 Jan 20223.72003.75003.44003.71003.71004,743,900
21 Jan 20223.90004.01003.79003.79003.79003,985,500
20 Jan 20224.05004.15003.93003.93003.93002,610,700
19 Jan 20223.97004.19003.97004.02004.02002,780,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...