Singapore Markets open in 6 hrs 57 mins
Straits Times Index
3,240.58 +49.87 (+1.56%) S&P 500
3,901.36 +0.57 (+0.01%) Dow
31,261.90 +8.77 (+0.03%) Nasdaq
11,354.62 -33.88 (-0.30%) BTC-USD
29,603.70 -126.90 (-0.43%) CMC Crypto 200
650.34 -23.03 (-3.42%)
MannKind Corporation (MNKD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | 4.0000 | 4.2400 | 3.9200 | 4.2000 | 4.2000 | 8,040,700 |
| 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 |
| 11 May 2022 | 2.9300 | 3.0200 | 2.6600 | 2.6700 | 2.6700 | 5,064,300 |
| 10 May 2022 | 2.7800 | 3.0200 | 2.7800 | 2.9500 | 2.9500 | 6,771,100 |
| 09 May 2022 | 2.9100 | 2.9900 | 2.7700 | 2.7700 | 2.7700 | 6,312,900 |
| 06 May 2022 | 2.9100 | 3.1400 | 2.8900 | 2.9500 | 2.9500 | 3,992,000 |
| 05 May 2022 | 3.2000 | 3.2500 | 2.9900 | 3.0700 | 3.0700 | 3,025,200 |
| 04 May 2022 | 3.2300 | 3.2500 | 2.9100 | 3.2300 | 3.2300 | 5,901,500 |
| 03 May 2022 | 3.2600 | 3.3000 | 3.1800 | 3.2400 | 3.2400 | 2,612,100 |
| 02 May 2022 | 3.1700 | 3.2800 | 3.0800 | 3.2800 | 3.2800 | 4,115,000 |
| 29 Apr 2022 | 3.1700 | 3.3300 | 3.1300 | 3.1300 | 3.1300 | 3,159,300 |
| 28 Apr 2022 | 3.2000 | 3.2600 | 3.0100 | 3.2300 | 3.2300 | 3,009,800 |
| 27 Apr 2022 | 3.1300 | 3.2500 | 3.1000 | 3.1200 | 3.1200 | 4,291,200 |
| 26 Apr 2022 | 3.3900 | 3.4200 | 3.1400 | 3.1500 | 3.1500 | 3,623,400 |
| 25 Apr 2022 | 3.3100 | 3.4100 | 3.2900 | 3.3900 | 3.3900 | 2,924,500 |
| 22 Apr 2022 | 3.3600 | 3.4400 | 3.3000 | 3.3300 | 3.3300 | 2,317,100 |
| 21 Apr 2022 | 3.5200 | 3.5200 | 3.3300 | 3.3600 | 3.3600 | 2,963,800 |
| 20 Apr 2022 | 3.5900 | 3.5900 | 3.4400 | 3.4800 | 3.4800 | 2,345,900 |
| 19 Apr 2022 | 3.5400 | 3.6600 | 3.5000 | 3.5600 | 3.5600 | 1,734,800 |
| 18 Apr 2022 | 3.7000 | 3.7000 | 3.5400 | 3.5400 | 3.5400 | 2,574,100 |
| 14 Apr 2022 | 3.8300 | 3.8500 | 3.6800 | 3.6800 | 3.6800 | 1,836,200 |
| 13 Apr 2022 | 3.6100 | 3.8600 | 3.6100 | 3.8300 | 3.8300 | 2,487,700 |
| 12 Apr 2022 | 3.6100 | 3.7500 | 3.5800 | 3.6200 | 3.6200 | 1,922,000 |
| 11 Apr 2022 | 3.6800 | 3.7400 | 3.5900 | 3.5900 | 3.5900 | 2,279,800 |
| 08 Apr 2022 | 3.8600 | 3.8700 | 3.7200 | 3.7300 | 3.7300 | 2,241,200 |
| 07 Apr 2022 | 3.9100 | 4.0000 | 3.8200 | 3.8600 | 3.8600 | 2,003,700 |
| 06 Apr 2022 | 3.8200 | 3.9700 | 3.8100 | 3.9200 | 3.9200 | 2,701,800 |
| 05 Apr 2022 | 3.9700 | 4.0300 | 3.8600 | 3.8800 | 3.8800 | 3,057,500 |
| 04 Apr 2022 | 3.9000 | 4.1000 | 3.8800 | 4.0000 | 4.0000 | 2,964,900 |
| 01 Apr 2022 | 3.7200 | 3.8800 | 3.6900 | 3.8800 | 3.8800 | 2,956,900 |
| 31 Mar 2022 | 3.7400 | 3.7700 | 3.6600 | 3.6800 | 3.6800 | 1,673,200 |
| 30 Mar 2022 | 3.8100 | 3.9200 | 3.6800 | 3.6900 | 3.6900 | 2,870,900 |
| 29 Mar 2022 | 3.6400 | 3.8100 | 3.6300 | 3.8100 | 3.8100 | 3,427,200 |
| 28 Mar 2022 | 3.5100 | 3.6400 | 3.4700 | 3.5900 | 3.5900 | 2,408,000 |
| 25 Mar 2022 | 3.6800 | 3.6800 | 3.4700 | 3.4700 | 3.4700 | 1,921,100 |
| 24 Mar 2022 | 3.5700 | 3.6800 | 3.5300 | 3.6600 | 3.6600 | 2,199,200 |
| 23 Mar 2022 | 3.6100 | 3.6800 | 3.5200 | 3.5300 | 3.5300 | 1,976,200 |
| 22 Mar 2022 | 3.5200 | 3.6600 | 3.4900 | 3.6400 | 3.6400 | 2,542,900 |
| 21 Mar 2022 | 3.5100 | 3.6200 | 3.4300 | 3.4600 | 3.4600 | 2,038,200 |
| 18 Mar 2022 | 3.6100 | 3.7300 | 3.5700 | 3.5800 | 3.5800 | 4,124,500 |
| 17 Mar 2022 | 3.3900 | 3.6400 | 3.3000 | 3.6100 | 3.6100 | 2,780,700 |
| 16 Mar 2022 | 3.3800 | 3.4300 | 3.2300 | 3.4300 | 3.4300 | 3,537,700 |
| 15 Mar 2022 | 3.2000 | 3.3700 | 3.1300 | 3.3700 | 3.3700 | 3,208,600 |
| 14 Mar 2022 | 3.2600 | 3.3600 | 3.1500 | 3.2200 | 3.2200 | 3,282,200 |
| 11 Mar 2022 | 3.4300 | 3.4800 | 3.2500 | 3.2600 | 3.2600 | 2,494,800 |
| 10 Mar 2022 | 3.3700 | 3.4800 | 3.3100 | 3.4300 | 3.4300 | 1,877,700 |
| 09 Mar 2022 | 3.3500 | 3.4700 | 3.2700 | 3.4000 | 3.4000 | 3,668,100 |
| 08 Mar 2022 | 3.1800 | 3.3600 | 3.1000 | 3.2300 | 3.2300 | 3,325,000 |
| 07 Mar 2022 | 2.9800 | 3.1900 | 2.9800 | 3.1300 | 3.1300 | 2,924,500 |
| 04 Mar 2022 | 3.1000 | 3.1900 | 2.9900 | 3.0000 | 3.0000 | 2,687,300 |
| 03 Mar 2022 | 3.2700 | 3.3100 | 3.1000 | 3.1300 | 3.1300 | 3,476,500 |
| 02 Mar 2022 | 2.9000 | 3.2600 | 2.9000 | 3.2400 | 3.2400 | 6,289,100 |
| 01 Mar 2022 | 2.6400 | 2.7800 | 2.5500 | 2.7500 | 2.7500 | 6,350,000 |
| 28 Feb 2022 | 2.6500 | 2.7000 | 2.4900 | 2.6200 | 2.6200 | 6,874,900 |
| 25 Feb 2022 | 2.8600 | 2.8900 | 2.6800 | 2.7200 | 2.7200 | 5,748,800 |
| 24 Feb 2022 | 3.0000 | 3.1600 | 2.7800 | 2.9100 | 2.9100 | 12,379,000 |
| 23 Feb 2022 | 3.8400 | 3.8400 | 3.6600 | 3.6600 | 3.6600 | 2,075,000 |
| 22 Feb 2022 | 3.8400 | 3.8900 | 3.7400 | 3.7600 | 3.7600 | 2,335,000 |
| 18 Feb 2022 | 3.9300 | 3.9700 | 3.8400 | 3.8600 | 3.8600 | 2,101,800 |
| 17 Feb 2022 | 4.0700 | 4.1300 | 3.9300 | 3.9400 | 3.9400 | 2,426,300 |
| 16 Feb 2022 | 4.1400 | 4.2200 | 4.0800 | 4.1400 | 4.1400 | 2,264,400 |
| 15 Feb 2022 | 3.9900 | 4.1900 | 3.9900 | 4.1900 | 4.1900 | 1,993,200 |
| 14 Feb 2022 | 4.1000 | 4.1200 | 3.9300 | 3.9400 | 3.9400 | 1,992,500 |
| 11 Feb 2022 | 4.0600 | 4.2100 | 4.0100 | 4.0600 | 4.0600 | 2,028,300 |
| 10 Feb 2022 | 4.0400 | 4.2900 | 4.0100 | 4.0800 | 4.0800 | 3,469,400 |
| 09 Feb 2022 | 3.8800 | 4.0900 | 3.8800 | 4.0900 | 4.0900 | 2,830,200 |
| 08 Feb 2022 | 3.7300 | 3.8600 | 3.7000 | 3.8400 | 3.8400 | 2,464,500 |
| 07 Feb 2022 | 3.5800 | 3.8100 | 3.5800 | 3.7700 | 3.7700 | 3,788,700 |
| 04 Feb 2022 | 3.5500 | 3.6300 | 3.4800 | 3.5900 | 3.5900 | 2,278,900 |
| 03 Feb 2022 | 3.6600 | 3.6900 | 3.5200 | 3.5400 | 3.5400 | 2,625,000 |
| 02 Feb 2022 | 3.7400 | 3.7700 | 3.6000 | 3.6100 | 3.6100 | 2,430,600 |
| 01 Feb 2022 | 3.7600 | 3.8300 | 3.6300 | 3.7800 | 3.7800 | 1,851,800 |
| 31 Jan 2022 | 3.5600 | 3.7300 | 3.2700 | 3.7300 | 3.7300 | 2,718,900 |
| 28 Jan 2022 | 3.4300 | 3.5600 | 3.3400 | 3.5500 | 3.5500 | 2,648,500 |
| 27 Jan 2022 | 3.6500 | 3.6900 | 3.3800 | 3.3900 | 3.3900 | 3,101,200 |
| 26 Jan 2022 | 3.7000 | 3.8900 | 3.6200 | 3.6400 | 3.6400 | 3,094,700 |
| 25 Jan 2022 | 3.6300 | 3.7600 | 3.5300 | 3.6800 | 3.6800 | 2,659,300 |
| 24 Jan 2022 | 3.7200 | 3.7500 | 3.4400 | 3.7100 | 3.7100 | 4,743,900 |
| 21 Jan 2022 | 3.9000 | 4.0100 | 3.7900 | 3.7900 | 3.7900 | 3,985,500 |
| 20 Jan 2022 | 4.0500 | 4.1500 | 3.9300 | 3.9300 | 3.9300 | 2,610,700 |
| 19 Jan 2022 | 3.9700 | 4.1900 | 3.9700 | 4.0200 | 4.0200 | 2,780,200 |
| 18 Jan 2022 | 3.9800 | 4.1800 | 3.8800 | 3.9700 | 3.9700 | 4,496,300 |
| 14 Jan 2022 | 3.7200 | 3.9500 | 3.6700 | 3.9200 | 3.9200 | 2,913,200 |
| 13 Jan 2022 | 3.8600 | 3.9500 | 3.7500 | 3.7600 | 3.7600 | 3,027,200 |
| 12 Jan 2022 | 4.1300 | 4.1300 | 3.8400 | 3.8500 | 3.8500 | 4,018,300 |
| 11 Jan 2022 | 4.1600 | 4.1800 | 4.0800 | 4.1000 | 4.1000 | 1,374,300 |
| 10 Jan 2022 | 4.0400 | 4.1700 | 4.0100 | 4.1400 | 4.1400 | 2,943,100 |
| 07 Jan 2022 | 4.1100 | 4.2500 | 4.0600 | 4.0700 | 4.0700 | 1,714,500 |
| 06 Jan 2022 | 4.0800 | 4.2100 | 4.0300 | 4.1400 | 4.1400 | 1,587,000 |
| 05 Jan 2022 | 4.2700 | 4.3000 | 4.0500 | 4.0600 | 4.0600 | 2,495,500 |
| 04 Jan 2022 | 4.4500 | 4.4500 | 4.1800 | 4.2200 | 4.2200 | 2,005,100 |
| 03 Jan 2022 | 4.3500 | 4.4600 | 4.2800 | 4.4500 | 4.4500 | 2,186,700 |
| *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.
