Singapore markets open in 50 minutes

MannKind Corporation (MNKD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.6400+0.0100 (+0.22%)
At close: 04:00PM EST
4.6300 -0.01 (-0.22%)
After hours: 05:52PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20214.65004.82004.62004.64004.64001,726,046
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
27 Aug 20214.64004.93004.63004.91004.91004,478,900
26 Aug 20214.59004.72004.55004.63004.63002,397,800
25 Aug 20214.47004.64004.42004.60004.60002,118,300
24 Aug 20214.53004.57004.34004.44004.44005,016,000
23 Aug 20214.27004.50004.24004.48004.48005,729,100
20 Aug 20214.00004.22003.97004.22004.22002,060,000
19 Aug 20214.01004.14003.97003.97003.97002,258,300
18 Aug 20214.15004.23004.06004.08004.08002,177,900
17 Aug 20214.11004.31004.02004.15004.15002,636,700
16 Aug 20214.02004.17003.93004.10004.10003,214,100
13 Aug 20214.06004.29004.01004.02004.02002,917,100
12 Aug 20213.98004.12003.78004.09004.09002,997,600
11 Aug 20213.90004.03003.83003.99003.99002,513,500
10 Aug 20213.96003.99003.87003.89003.89001,802,500
09 Aug 20214.01004.05003.95003.98003.98001,747,100
06 Aug 20214.19004.21003.99004.04004.04002,366,300
05 Aug 20214.03004.20003.98004.20004.20002,018,900
04 Aug 20213.99004.31003.99004.03004.03003,807,700
03 Aug 20214.08004.08003.94003.99003.99002,403,300
02 Aug 20214.16004.18004.01004.03004.03002,142,500
30 Jul 20214.22004.25004.09004.10004.10001,859,400
29 Jul 20214.44004.45004.21004.21004.21001,849,200
28 Jul 20214.28004.43004.27004.42004.42003,712,700
27 Jul 20214.30004.41004.20004.25004.25001,711,700
26 Jul 20214.39004.48004.34004.38004.38001,481,900
23 Jul 20214.52004.57004.36004.37004.37001,419,100
22 Jul 20214.62004.64004.45004.48004.48001,790,700
21 Jul 20214.70004.74004.59004.62004.62001,816,200
20 Jul 20214.40004.68004.32004.66004.66003,109,100
19 Jul 20214.35004.40004.17004.36004.36003,162,800
16 Jul 20214.51004.59004.39004.42004.42001,591,800
15 Jul 20214.51004.57004.39004.46004.46001,586,200
14 Jul 20214.55004.67004.44004.48004.48002,324,600
13 Jul 20214.65004.73004.56004.57004.57002,151,300
12 Jul 20214.83004.89004.67004.68004.68002,255,400
09 Jul 20214.97004.98004.80004.83004.83001,457,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...