U.S. markets closed

MannKind Corporation (MNKD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.9500-0.1100 (-3.59%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20203.06003.09002.92002.95002.95003,681,800
Nov 24, 20203.10003.12003.02003.06003.06002,731,600
Nov 23, 20203.00003.10002.90003.06003.06004,586,500
Nov 20, 20202.79002.98002.75002.90002.90005,368,900
Nov 19, 20202.81002.83002.71002.76002.76001,891,100
Nov 18, 20202.87002.91002.78002.78002.78002,580,900
Nov 17, 20202.87002.91002.78002.83002.83003,282,800
Nov 16, 20202.69002.86002.67002.83002.83003,542,700
Nov 13, 20202.76002.82002.61002.68002.68002,889,100
Nov 12, 20202.79003.20002.70002.76002.760010,287,500
Nov 11, 20202.50002.82002.45002.80002.80005,125,100
Nov 10, 20202.48002.52002.38002.49002.49003,470,600
Nov 09, 20202.37002.50002.32002.44002.44005,593,600
Nov 06, 20202.19002.36002.18002.28002.28004,642,200
Nov 05, 20201.98002.27001.97002.23002.23005,155,200
Nov 04, 20202.08002.22002.07002.07002.07005,468,800
Nov 03, 20202.00002.07002.00002.05002.05002,191,300
Nov 02, 20202.02002.06001.95002.00002.00001,995,100
Oct 30, 20202.04002.04001.98002.01002.01001,726,000
Oct 29, 20202.03002.06001.99002.05002.05001,509,600
Oct 28, 20201.97002.03001.94002.01002.01002,218,900
Oct 27, 20202.08002.08001.99002.00002.00001,471,900
Oct 26, 20202.00002.11001.99002.08002.08002,154,300
Oct 23, 20202.14002.14001.98002.05002.05001,678,800
Oct 22, 20202.01002.14001.99002.10002.10003,412,000
Oct 21, 20202.02002.04001.97002.02002.02002,120,000
Oct 20, 20202.03002.04001.97002.01002.01002,253,000
Oct 19, 20202.00002.06001.99002.00002.00002,360,100
Oct 16, 20201.91002.09001.91002.00002.00004,454,600
Oct 15, 20201.92001.94001.87001.93001.93001,064,100
Oct 14, 20202.00002.01001.91001.92001.92001,381,100
Oct 13, 20201.89002.03001.89001.94001.94001,992,800
Oct 12, 20201.88001.98001.84001.94001.94002,244,600
Oct 09, 20201.92001.96001.88001.89001.89001,246,700
Oct 08, 20201.94001.94001.89001.91001.91001,441,300
Oct 07, 20201.82001.89001.81001.89001.89001,363,700
Oct 06, 20201.85001.87001.78001.79001.79001,519,400
Oct 05, 20201.84001.88001.78001.81001.81001,585,400
Oct 02, 20201.81001.88001.80001.81001.81002,392,300
Oct 01, 20201.90001.91001.82001.87001.87001,536,400
Sep 30, 20201.95001.95001.88001.88001.88001,153,900
Sep 29, 20201.91001.98001.90001.91001.91001,500,100
Sep 28, 20201.87001.94001.86001.93001.93002,067,900
Sep 25, 20201.86001.89001.81001.85001.85001,105,800
Sep 24, 20201.85001.91001.80001.83001.83001,409,000
Sep 23, 20201.96002.00001.86001.87001.87002,514,200
Sep 22, 20202.03002.05001.92001.93001.93001,816,000
Sep 21, 20202.06002.13001.97002.00002.00002,925,700
Sep 18, 20201.93002.08001.92002.08002.08004,857,600
Sep 17, 20201.91002.15001.85001.93001.93005,097,800
Sep 16, 20201.80001.95001.77001.91001.91003,784,400
Sep 15, 20201.78001.84001.74001.77001.77002,123,500
Sep 14, 20201.69001.77001.67001.73001.73002,445,200
Sep 11, 20201.67001.68001.62001.62001.62001,345,400
Sep 10, 20201.65001.72001.63001.66001.66001,451,000
Sep 09, 20201.66001.68001.63001.65001.6500939,100
Sep 08, 20201.63001.72001.59001.63001.63001,676,200
Sep 04, 20201.67001.69001.56001.64001.64001,996,800
Sep 03, 20201.64001.70001.61001.65001.65001,694,100
Sep 02, 20201.68001.69001.60001.66001.66002,549,600
Sep 01, 20201.74001.75001.68001.69001.69001,466,600
Aug 31, 20201.73001.75001.68001.74001.74001,737,000
Aug 28, 20201.71001.74001.68001.71001.7100907,500
Aug 27, 20201.70001.73001.67001.70001.70001,263,800
Aug 26, 20201.81001.82001.64001.72001.72001,940,300
Aug 25, 20201.71001.85001.68001.83001.83002,245,500
Aug 24, 20201.74001.76001.65001.69001.69001,811,600
Aug 21, 20201.83001.83001.72001.74001.74002,063,000
Aug 20, 20201.88001.89001.79001.83001.83002,095,600
Aug 19, 20201.73002.12001.72001.88001.880010,071,500
Aug 18, 20201.76001.78001.70001.73001.73001,506,900
Aug 17, 20201.61001.79001.60001.76001.76003,961,700
Aug 14, 20201.62001.64001.59001.61001.61001,741,500
Aug 13, 20201.60001.65001.60001.64001.64001,438,000
Aug 12, 20201.60001.64001.59001.63001.63001,937,200
Aug 11, 20201.59001.65001.57001.60001.60001,935,300
Aug 10, 20201.58001.61001.54001.59001.59001,877,800
Aug 07, 20201.64001.64001.52001.59001.59003,949,800
Aug 06, 20201.64001.72001.60001.66001.66003,751,100
Aug 05, 20201.70001.87001.66001.86001.86005,750,300
Aug 04, 20201.64001.66001.60001.66001.66001,227,000
Aug 03, 20201.56001.63001.55001.63001.63001,531,500
Jul 31, 20201.65001.66001.56001.56001.56002,007,800
Jul 30, 20201.58001.64001.58001.64001.64001,389,600
Jul 29, 20201.62001.64001.57001.60001.60001,666,300
Jul 28, 20201.63001.68001.60001.61001.61001,543,800
Jul 27, 20201.61001.69001.60001.64001.64001,540,700
Jul 24, 20201.66001.66001.60001.61001.61001,509,500
Jul 23, 20201.64001.73001.63001.65001.65002,322,900
Jul 22, 20201.69001.70001.63001.65001.65001,478,400
Jul 21, 20201.71001.71001.64001.68001.68002,231,400
Jul 20, 20201.72001.75001.67001.69001.69001,565,000
Jul 17, 20201.68001.75001.66001.72001.72001,582,500
Jul 16, 20201.68001.72001.60001.68001.68002,383,000
Jul 15, 20201.60001.70001.58001.67001.67003,026,600
Jul 14, 20201.62001.65001.55001.57001.57003,338,100
Jul 13, 20201.80001.81001.62001.65001.65003,828,500
Jul 10, 20201.80001.84001.77001.78001.78002,298,900
Jul 09, 20201.84001.86001.75001.80001.80002,340,800
Jul 08, 20201.82001.86001.79001.82001.82002,880,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...