Advertisement
Advertisement
U.S. markets open in 5 hours 36 minutes
Advertisement
Advertisement
Advertisement
Advertisement

MannKind Corporation (MNKD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
4.2900+0.2000 (+4.89%)
At close: 04:00PM EDT
4.3200 +0.03 (+0.70%)
After hours: 07:55PM EDT
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 20223.98004.43003.95004.29004.29004,493,800
Aug 09, 20224.33004.33004.01004.09004.09004,103,100
Aug 08, 20224.33004.47004.25004.35004.35003,733,400
Aug 05, 20224.21004.39004.16004.33004.33004,235,500
Aug 04, 20224.09004.30004.09004.29004.29003,634,300
Aug 03, 20224.00004.20004.00004.10004.10004,478,900
Aug 02, 20223.60004.08003.56003.94003.94005,390,500
Aug 01, 20223.45003.81003.42003.58003.58004,255,300
Jul 29, 20223.47003.52003.40003.45003.45002,198,900
Jul 28, 20223.51003.55003.38003.50003.50002,606,300
Jul 27, 20223.48003.51003.35003.49003.49002,631,800
Jul 26, 20223.44003.53003.38003.44003.44002,100,500
Jul 25, 20223.39003.52003.36003.48003.48003,013,800
Jul 22, 20223.56003.56003.29003.33003.33005,193,500
Jul 21, 20223.66003.67003.42003.51003.51009,838,900
Jul 20, 20223.80003.96003.62003.70003.70006,937,600
Jul 19, 20223.90004.03003.76003.81003.81006,151,600
Jul 18, 20224.00004.11003.80003.82003.82003,071,800
Jul 15, 20223.97004.00003.79003.96003.96003,431,900
Jul 14, 20224.04004.06003.87003.87003.87003,615,600
Jul 13, 20224.04004.24003.99004.10004.10002,886,200
Jul 12, 20224.12004.14003.89004.09004.09002,736,100
Jul 11, 20224.32004.32004.10004.10004.10002,936,800
Jul 08, 20224.19004.43004.16004.34004.34003,154,500
Jul 07, 20224.14004.34004.12004.23004.23002,722,800
Jul 06, 20224.01004.37004.01004.12004.12005,512,200
Jul 05, 20223.91004.08003.81004.05004.050011,892,500
Jul 01, 20223.81004.00003.80003.98003.98004,500,000
Jun 30, 20223.70003.86003.63003.81003.81003,739,500
Jun 29, 20223.77003.82003.67003.80003.80004,124,600
Jun 28, 20223.95003.97003.75003.79003.79005,725,500
Jun 27, 20223.93003.99003.80003.96003.96002,529,000
Jun 24, 20224.02004.09003.84003.88003.88005,154,900
Jun 23, 20223.83003.98003.75003.98003.98006,089,800
Jun 22, 20223.61003.90003.58003.81003.81003,385,000
Jun 21, 20223.68003.86003.67003.72003.72005,543,600
Jun 17, 20223.40003.65003.32003.56003.560012,574,700
Jun 16, 20223.55003.56003.28003.34003.34007,399,200
Jun 15, 20223.76003.81003.44003.63003.630010,090,100
Jun 14, 20223.85003.91003.61003.72003.72006,548,300
Jun 13, 20224.24004.24003.76003.85003.85008,772,900
Jun 10, 20224.42004.48004.28004.35004.35006,970,400
Jun 09, 20224.72004.75004.46004.46004.46003,818,000
Jun 08, 20224.40004.86004.40004.77004.77005,416,100
Jun 07, 20224.30004.53004.30004.52004.52003,654,800
Jun 06, 20224.64004.70004.31004.34004.340016,826,700
Jun 03, 20224.14004.62004.14004.61004.61008,215,300
Jun 02, 20224.17004.27004.05004.14004.14004,235,100
Jun 01, 20224.20004.29003.97004.16004.16007,909,700
May 31, 20224.37004.44004.14004.18004.18007,523,400
May 27, 20224.58004.66004.28004.44004.44009,324,600
May 26, 20224.19004.60004.16004.57004.57008,233,200
May 25, 20224.00004.24003.92004.20004.20008,042,400
May 24, 20224.19004.41003.92004.00004.000012,428,000
May 23, 20223.73004.77003.57004.17004.170025,427,100
May 20, 20223.55003.71003.39003.68003.68005,691,800
May 19, 20223.20003.58003.20003.51003.51007,137,000
May 18, 20223.35003.37003.12003.19003.19007,451,500
May 17, 20223.11003.37003.08003.36003.36004,548,000
May 16, 20222.99003.23002.96003.06003.06004,742,000
May 13, 20222.80003.01002.74003.01003.01004,220,300
May 12, 20222.68002.84002.61002.73002.73004,150,700
May 11, 20222.93003.02002.66002.67002.67005,064,300
May 10, 20222.78003.02002.78002.95002.95006,771,100
May 09, 20222.91002.99002.77002.77002.77006,312,900
May 06, 20222.91003.14002.89002.95002.95003,992,000
May 05, 20223.20003.25002.99003.07003.07003,025,200
May 04, 20223.23003.25002.91003.23003.23005,901,500
May 03, 20223.26003.30003.18003.24003.24002,612,100
May 02, 20223.17003.28003.08003.28003.28004,115,000
Apr 29, 20223.17003.33003.13003.13003.13003,159,300
Apr 28, 20223.20003.26003.01003.23003.23003,009,800
Apr 27, 20223.13003.25003.10003.12003.12004,291,200
Apr 26, 20223.39003.42003.14003.15003.15003,623,400
Apr 25, 20223.31003.41003.29003.39003.39002,924,500
Apr 22, 20223.36003.44003.30003.33003.33002,317,100
Apr 21, 20223.52003.52003.33003.36003.36002,963,800
Apr 20, 20223.59003.59003.44003.48003.48002,345,900
Apr 19, 20223.54003.66003.50003.56003.56001,734,800
Apr 18, 20223.70003.70003.54003.54003.54002,574,100
Apr 14, 20223.83003.85003.68003.68003.68001,836,200
Apr 13, 20223.61003.86003.61003.83003.83002,487,700
Apr 12, 20223.61003.75003.58003.62003.62001,922,000
Apr 11, 20223.68003.74003.59003.59003.59002,279,800
Apr 08, 20223.86003.87003.72003.73003.73002,241,200
Apr 07, 20223.91004.00003.82003.86003.86002,003,700
Apr 06, 20223.82003.97003.81003.92003.92002,701,800
Apr 05, 20223.97004.03003.86003.88003.88003,057,500
Apr 04, 20223.90004.10003.88004.00004.00002,964,900
Apr 01, 20223.72003.88003.69003.88003.88002,956,900
Mar 31, 20223.74003.77003.66003.68003.68001,673,200
Mar 30, 20223.81003.92003.68003.69003.69002,870,900
Mar 29, 20223.64003.81003.63003.81003.81003,427,200
Mar 28, 20223.51003.64003.47003.59003.59002,408,000
Mar 25, 20223.68003.68003.47003.47003.47001,921,100
Mar 24, 20223.57003.68003.53003.66003.66002,199,200
Mar 23, 20223.61003.68003.52003.53003.53001,976,200
Mar 22, 20223.52003.66003.49003.64003.64002,542,900
Mar 21, 20223.51003.62003.43003.46003.46002,038,200
Mar 18, 20223.61003.73003.57003.58003.58004,124,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement