MNKD - MannKind Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20191.09001.13001.05001.05001.05003,106,900
Aug 22, 20191.12001.14001.10001.11001.11001,811,400
Aug 21, 20191.16001.19001.08001.12001.12003,163,800
Aug 20, 20191.15001.18001.11001.15001.15001,448,000
Aug 19, 20191.10001.18001.08001.17001.17003,893,300
Aug 16, 20191.04001.09001.03001.09001.09002,378,200
Aug 15, 20191.07001.07001.02001.04001.04003,115,500
Aug 14, 20191.11001.11001.05001.06001.06002,744,000
Aug 13, 20191.13001.15001.09001.11001.11002,019,000
Aug 12, 20191.09001.15001.07001.13001.13002,566,200
Aug 09, 20191.10001.12001.07001.08001.08002,387,200
Aug 08, 20191.19001.19001.07001.07001.07003,999,700
Aug 07, 20191.08001.14001.04001.12001.12001,475,700
Aug 06, 20191.14001.14001.06001.08001.08001,322,000
Aug 05, 20191.14001.15001.09001.12001.12002,232,000
Aug 02, 20191.17001.20001.11001.18001.18001,546,300
Aug 01, 20191.15001.20001.13001.17001.17002,089,700
Jul 31, 20191.13001.20001.11001.12001.12002,999,000
Jul 30, 20191.10001.13001.09001.12001.12001,665,500
Jul 29, 20191.10001.13001.08001.10001.10001,263,400
Jul 26, 20191.07001.13001.05001.10001.10001,596,000
Jul 25, 20191.13001.15001.03001.07001.07002,087,700
Jul 24, 20191.03001.13001.03001.13001.13001,660,400
Jul 23, 20191.05001.06001.03001.04001.04001,644,200
Jul 22, 20191.06001.07001.03001.05001.05001,564,700
Jul 19, 20191.05001.08001.04001.07001.07001,285,400
Jul 18, 20191.07001.08001.04001.07001.07001,289,200
Jul 17, 20191.10001.10001.03001.04001.04004,348,200
Jul 16, 20191.10001.14001.08001.09001.09002,307,900
Jul 15, 20191.10001.11001.08001.09001.09001,337,800
Jul 12, 20191.09001.13001.08001.09001.09001,791,100
Jul 11, 20191.14001.14001.08001.08001.08003,067,100
Jul 10, 20191.18001.18001.13001.14001.14001,388,100
Jul 09, 20191.13001.17001.13001.16001.1600918,400
Jul 08, 20191.17001.19001.13001.14001.14001,728,300
Jul 05, 20191.16001.17001.12001.15001.15001,478,000
Jul 03, 20191.15001.19001.13001.18001.1800860,900
Jul 02, 20191.14001.16001.12001.15001.15001,257,000
Jul 01, 20191.17001.18001.12001.12001.12001,567,300
Jun 28, 20191.13001.17001.10001.15001.15004,416,500
Jun 27, 20191.09001.14001.07001.12001.12001,609,800
Jun 26, 20191.11001.13001.07001.09001.09003,125,200
Jun 25, 20191.12001.16001.10001.12001.12001,458,000
Jun 24, 20191.16001.16001.10001.10001.10002,144,200
Jun 21, 20191.15001.19001.12001.15001.15002,623,200
Jun 20, 20191.19001.22001.16001.16001.16002,191,400
Jun 19, 20191.20001.21001.16001.19001.19002,023,500
Jun 18, 20191.25001.27001.20001.22001.22001,607,000
Jun 17, 20191.17001.24001.15001.23001.23002,786,100
Jun 14, 20191.17001.18001.14001.15001.15001,863,000
Jun 13, 20191.17001.19001.15001.17001.17001,514,700
Jun 12, 20191.20001.20001.16001.16001.16001,717,900
Jun 11, 20191.22001.24001.15001.18001.18002,437,600
Jun 10, 20191.30001.34001.17001.22001.22005,687,100
Jun 07, 20191.16001.20001.13001.19001.19001,679,000
Jun 06, 20191.18001.19001.14001.16001.16001,411,100
Jun 05, 20191.20001.22001.16001.16001.16001,389,500
Jun 04, 20191.24001.26001.20001.20001.20001,784,500
Jun 03, 20191.22001.27001.18001.23001.23002,849,200
May 31, 20191.15001.19001.12001.16001.16001,544,100
May 30, 20191.20001.23001.14001.15001.15001,680,800
May 29, 20191.15001.25001.12001.20001.20003,501,900
May 28, 20191.18001.19001.11001.14001.14002,377,400
May 24, 20191.22001.26001.15001.17001.17002,187,200
May 23, 20191.25001.27001.20001.22001.22001,953,700
May 22, 20191.32001.32001.25001.26001.26001,416,300
May 21, 20191.28001.30001.26001.30001.30001,799,800
May 20, 20191.27001.35001.25001.27001.27002,063,300
May 17, 20191.31001.36001.26001.27001.27002,709,300
May 16, 20191.33001.35001.25001.27001.27001,948,400
May 15, 20191.33001.38001.31001.32001.32001,975,500
May 14, 20191.30001.38001.23001.32001.32003,671,400
May 13, 20191.20001.25001.19001.23001.23001,358,800
May 10, 20191.33001.36001.20001.25001.25004,208,900
May 09, 20191.33001.36001.31001.34001.34001,210,400
May 08, 20191.45001.47001.30001.36001.36003,676,400
May 07, 20191.54001.54001.42001.45001.45002,171,400
May 06, 20191.51001.59001.49001.55001.55001,858,400
May 03, 20191.43001.55001.43001.53001.53001,527,000
May 02, 20191.45001.46001.40001.43001.43001,569,300
May 01, 20191.53001.55001.45001.47001.47001,476,500
Apr 30, 20191.55001.55001.47001.54001.54001,656,200
Apr 29, 20191.61001.64001.52001.54001.54001,684,800
Apr 26, 20191.63001.63001.56001.57001.57001,170,200
Apr 25, 20191.54001.61001.53001.60001.60001,324,400
Apr 24, 20191.61001.62001.53001.53001.53001,320,600
Apr 23, 20191.60001.62001.53001.60001.60001,715,600
Apr 22, 20191.54001.62001.51001.59001.59001,844,100
Apr 18, 20191.53001.57001.46001.53001.53001,981,000
Apr 17, 20191.64001.65001.51001.54001.54002,370,200
Apr 16, 20191.62001.67001.58001.62001.62001,621,300
Apr 15, 20191.68001.75001.58001.62001.62002,532,400
Apr 12, 20191.78001.80001.65001.67001.67003,133,700
Apr 11, 20191.88001.92001.79001.82001.82001,602,600
Apr 10, 20191.85001.90001.84001.88001.88001,313,000
Apr 09, 20191.80001.89001.80001.84001.84002,148,300
Apr 08, 20191.81001.82001.76001.80001.80001,339,300
Apr 05, 20191.77001.80001.75001.79001.79001,264,500
Apr 04, 20191.75001.79001.73001.75001.75001,792,600
Apr 03, 20191.73001.79001.69001.75001.75002,028,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...