MNKD - MannKind Corporation

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20173.103.183.053.103.102,355,100
Nov 20, 20173.233.273.073.173.172,669,500
Nov 17, 20173.223.303.173.263.262,442,800
Nov 16, 20173.263.383.103.203.203,355,700
Nov 15, 20173.003.312.993.243.243,128,900
Nov 14, 20173.183.202.983.113.112,738,900
Nov 13, 20173.263.283.103.213.212,575,300
Nov 10, 20173.243.683.213.243.246,259,600
Nov 09, 20172.903.302.893.263.263,108,800
Nov 08, 20172.913.152.773.003.005,674,700
Nov 07, 20173.213.313.163.253.253,272,100
Nov 06, 20173.163.403.163.233.232,895,300
Nov 03, 20173.253.493.153.263.265,331,600
Nov 02, 20172.943.352.783.233.237,467,700
Nov 01, 20173.283.363.003.013.015,968,700
Oct 31, 20173.463.503.283.293.292,811,700
Oct 30, 20173.373.553.373.433.434,264,700
Oct 27, 20173.513.623.373.373.374,577,600
Oct 26, 20173.383.683.253.523.527,120,900
Oct 25, 20173.643.753.383.413.416,632,900
Oct 24, 20173.653.843.343.613.6113,300,400
Oct 23, 20174.214.253.703.703.709,517,700
Oct 20, 20173.934.453.874.114.1111,426,100
Oct 19, 20173.904.163.733.963.9611,113,300
Oct 18, 20174.754.764.084.134.1312,835,200
Oct 17, 20175.375.424.714.754.7512,768,100
Oct 16, 20175.505.725.385.425.4210,125,000
Oct 13, 20175.325.595.215.285.286,418,300
Oct 12, 20175.035.874.855.475.4720,830,000
Oct 11, 20176.236.274.995.475.4733,602,700
Oct 10, 20175.896.965.726.716.7148,234,700
Oct 09, 20175.455.484.855.335.3313,217,500
Oct 06, 20175.175.754.385.035.0336,140,200
Oct 05, 20173.696.513.624.964.9675,826,800
Oct 04, 20173.033.593.013.543.5418,970,900
Oct 03, 20172.362.992.312.822.8212,880,900
Oct 02, 20172.342.462.012.342.349,296,900
Sep 29, 20172.252.252.092.172.173,345,800
Sep 28, 20171.862.241.812.222.226,049,700
Sep 27, 20171.851.911.801.851.851,963,500
Sep 26, 20171.961.991.841.881.882,499,500
Sep 25, 20172.012.011.911.951.951,808,900
Sep 22, 20171.952.071.931.981.982,148,900
Sep 21, 20171.992.001.891.941.942,021,000
Sep 20, 20172.042.071.921.981.982,552,500
Sep 19, 20172.242.252.002.022.024,128,100
Sep 18, 20172.292.302.202.282.282,044,500
Sep 15, 20172.252.292.162.292.293,182,200
Sep 14, 20172.262.302.202.252.252,572,600
Sep 13, 20172.252.352.162.222.225,160,800
Sep 12, 20172.072.252.042.232.234,382,400
Sep 11, 20171.952.151.862.042.043,967,500
Sep 08, 20171.962.031.881.981.982,731,600
Sep 07, 20172.032.081.951.981.983,136,200
Sep 06, 20172.072.171.931.971.973,530,100
Sep 05, 20171.922.091.862.042.043,830,600
Sep 01, 20172.222.241.851.871.877,809,400
Aug 31, 20171.972.291.932.072.0714,876,100
Aug 30, 20171.652.001.651.891.898,748,500
Aug 29, 20171.651.711.631.651.651,958,400
Aug 28, 20171.551.701.531.661.663,555,300
Aug 25, 20171.501.661.501.551.554,371,500
Aug 24, 20171.421.521.401.471.471,627,400
Aug 23, 20171.411.431.401.431.43530,400
Aug 22, 20171.421.441.391.421.42542,700
Aug 21, 20171.451.451.401.411.41968,600
Aug 18, 20171.411.531.381.461.462,357,100
Aug 17, 20171.461.521.371.401.403,672,300
Aug 16, 20171.271.461.261.431.433,560,600
Aug 15, 20171.271.281.221.271.27702,700
Aug 14, 20171.231.311.181.261.261,931,000
Aug 11, 20171.261.271.181.191.191,671,200
Aug 10, 20171.151.191.131.161.16808,300
Aug 09, 20171.111.191.091.151.151,358,400
Aug 08, 20171.111.221.091.151.152,033,600
Aug 07, 20171.201.221.151.171.172,126,000
Aug 04, 20171.201.251.171.221.221,371,900
Aug 03, 20171.161.201.121.181.181,806,500
Aug 02, 20171.251.271.171.191.192,028,700
Aug 01, 20171.331.331.261.271.27836,400
Jul 31, 20171.301.321.251.301.301,034,500
Jul 28, 20171.291.321.281.321.321,127,700
Jul 27, 20171.301.321.231.281.28942,700
Jul 26, 20171.261.351.261.321.321,082,400
Jul 25, 20171.261.291.231.261.261,810,800
Jul 24, 20171.301.301.221.251.251,714,700
Jul 21, 20171.351.361.271.301.301,443,300
Jul 20, 20171.351.401.331.361.361,014,800
Jul 19, 20171.441.441.371.381.381,591,000
Jul 18, 20171.321.481.321.451.453,034,900
Jul 17, 20171.291.351.271.351.351,582,400
Jul 14, 20171.371.431.271.281.283,497,100
Jul 13, 20171.151.391.151.321.322,891,100
Jul 12, 20171.151.191.141.171.17917,800
Jul 11, 20171.201.201.141.161.161,188,700
Jul 10, 20171.191.241.181.181.181,039,400
Jul 07, 20171.201.211.101.171.171,633,300
Jul 06, 20171.201.241.161.221.221,709,900
Jul 05, 20171.311.331.211.241.242,290,400
Jul 03, 20171.401.441.311.331.331,745,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...