NasdaqGM - Nasdaq Real Time Price USD

MannKind Corporation (MNKD)

Compare
6.85 +0.55 (+8.73%)
At close: December 20 at 4:00:02 PM EST
6.85 -0.00 (-0.01%)
After hours: December 20 at 7:57:44 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 6.34 7.07 6.30 6.85 6.85 7,214,700
Dec 19, 2024 6.30 6.34 6.01 6.30 6.30 3,494,500
Dec 18, 2024 6.11 6.42 5.86 5.94 5.94 4,836,700
Dec 17, 2024 6.20 6.21 5.81 5.93 5.93 5,321,000
Dec 16, 2024 6.58 6.77 6.21 6.27 6.27 5,034,600
Dec 13, 2024 6.56 6.61 6.46 6.54 6.54 1,822,500
Dec 12, 2024 6.60 6.66 6.48 6.55 6.55 1,896,900
Dec 11, 2024 6.74 6.74 6.58 6.61 6.61 1,973,400
Dec 10, 2024 6.70 6.85 6.64 6.67 6.67 1,642,800
Dec 9, 2024 6.81 6.85 6.59 6.66 6.66 1,889,500
Dec 6, 2024 6.71 6.85 6.69 6.80 6.80 1,902,300
Dec 5, 2024 6.80 6.99 6.73 6.73 6.73 2,747,100
Dec 4, 2024 6.68 6.81 6.59 6.80 6.80 2,779,600
Dec 3, 2024 6.58 6.77 6.56 6.71 6.71 2,590,900
Dec 2, 2024 6.75 6.75 6.53 6.59 6.59 3,637,000
Nov 29, 2024 6.61 6.80 6.58 6.78 6.78 1,853,500
Nov 27, 2024 6.58 6.68 6.40 6.61 6.61 3,244,700
Nov 26, 2024 6.66 6.67 6.26 6.58 6.58 5,996,300
Nov 25, 2024 6.91 6.98 6.72 6.72 6.72 2,343,900
Nov 22, 2024 6.94 7.01 6.82 6.84 6.84 3,026,600
Nov 21, 2024 6.89 6.98 6.74 6.90 6.90 3,628,700
Nov 20, 2024 6.88 7.04 6.80 6.88 6.88 1,926,800
Nov 19, 2024 6.68 6.87 6.67 6.86 6.86 1,714,600
Nov 18, 2024 6.90 6.93 6.68 6.72 6.72 2,328,300
Nov 15, 2024 7.05 7.07 6.62 6.80 6.80 5,215,700
Nov 14, 2024 6.96 7.44 6.92 7.02 7.02 3,426,600
Nov 13, 2024 7.12 7.25 6.94 6.96 6.96 2,416,300
Nov 12, 2024 7.17 7.31 7.04 7.08 7.08 2,927,400
Nov 11, 2024 7.45 7.48 7.15 7.22 7.22 3,628,100
Nov 8, 2024 6.99 7.35 6.61 7.35 7.35 4,822,500
Nov 7, 2024 7.50 7.62 7.39 7.39 7.39 3,971,700
Nov 6, 2024 7.34 7.63 7.26 7.44 7.44 3,680,100
Nov 5, 2024 7.02 7.30 7.01 7.26 7.26 1,768,800
Nov 4, 2024 7.18 7.33 7.06 7.09 7.09 2,278,400
Nov 1, 2024 7.16 7.30 7.10 7.17 7.17 2,469,400
Oct 31, 2024 7.05 7.15 6.77 7.07 7.07 3,693,600
Oct 30, 2024 6.91 7.14 6.83 7.02 7.02 3,163,000
Oct 29, 2024 6.82 7.09 6.80 6.87 6.87 5,558,300
Oct 28, 2024 6.58 6.90 6.57 6.82 6.82 2,440,300
Oct 25, 2024 6.50 6.64 6.41 6.54 6.54 1,322,300
Oct 24, 2024 6.47 6.51 6.31 6.44 6.44 1,585,000
Oct 23, 2024 6.63 6.67 6.49 6.49 6.49 1,010,600
Oct 22, 2024 6.56 6.72 6.56 6.64 6.64 935,200
Oct 21, 2024 6.57 6.67 6.55 6.62 6.62 1,658,700
Oct 18, 2024 6.63 6.67 6.57 6.60 6.60 910,800
Oct 17, 2024 6.77 6.80 6.54 6.60 6.60 1,332,600
Oct 16, 2024 6.62 6.80 6.62 6.73 6.73 1,789,700
Oct 15, 2024 6.54 6.68 6.50 6.61 6.61 1,494,500
Oct 14, 2024 6.48 6.61 6.40 6.54 6.54 1,607,200
Oct 11, 2024 6.35 6.49 6.32 6.48 6.48 1,281,600
Oct 10, 2024 6.36 6.40 6.25 6.32 6.32 1,320,000
Oct 9, 2024 6.46 6.49 6.36 6.43 6.43 1,034,700
Oct 8, 2024 6.34 6.56 6.31 6.46 6.46 1,414,900
Oct 7, 2024 6.47 6.50 6.29 6.34 6.34 2,235,900
Oct 4, 2024 6.49 6.57 6.46 6.49 6.49 1,408,000
Oct 3, 2024 6.27 6.70 6.23 6.42 6.42 2,775,600
Oct 2, 2024 6.20 6.30 6.16 6.29 6.29 1,164,700
Oct 1, 2024 6.28 6.29 6.15 6.26 6.26 1,646,500
Sep 30, 2024 6.16 6.36 6.14 6.29 6.29 1,870,300
Sep 27, 2024 6.30 6.32 6.17 6.20 6.20 1,892,000
Sep 26, 2024 6.44 6.44 6.23 6.27 6.27 2,178,100
Sep 25, 2024 6.49 6.53 6.36 6.39 6.39 1,537,200
Sep 24, 2024 6.53 6.60 6.42 6.49 6.49 1,877,900
Sep 23, 2024 6.62 6.62 6.46 6.52 6.52 1,712,100
Sep 20, 2024 6.70 6.74 6.50 6.60 6.60 3,597,900
Sep 19, 2024 6.79 6.92 6.67 6.70 6.70 2,795,300
Sep 18, 2024 6.61 6.81 6.56 6.66 6.66 1,852,100
Sep 17, 2024 6.63 6.68 6.53 6.56 6.56 2,073,100
Sep 16, 2024 6.31 6.67 6.31 6.55 6.55 3,723,100
Sep 13, 2024 6.26 6.40 6.23 6.27 6.27 2,272,700
Sep 12, 2024 6.12 6.29 6.07 6.20 6.20 1,728,200
Sep 11, 2024 6.00 6.24 5.90 6.13 6.13 2,393,900
Sep 10, 2024 6.17 6.17 5.94 6.02 6.02 2,285,300
Sep 9, 2024 6.00 6.29 5.98 6.10 6.10 2,784,000
Sep 6, 2024 6.05 6.09 5.81 5.93 5.93 2,217,100
Sep 5, 2024 6.15 6.26 6.00 6.03 6.03 1,944,400
Sep 4, 2024 6.12 6.19 5.97 6.09 6.09 2,569,300
Sep 3, 2024 6.22 6.35 5.95 6.08 6.08 4,521,400
Aug 30, 2024 6.33 6.44 6.25 6.26 6.26 4,507,300
Aug 29, 2024 5.89 6.44 5.80 6.33 6.33 6,867,000
Aug 28, 2024 5.46 6.25 5.38 5.90 5.90 11,050,400
Aug 27, 2024 5.38 5.41 5.28 5.38 5.38 861,600
Aug 26, 2024 5.42 5.44 5.34 5.38 5.38 1,386,100
Aug 23, 2024 5.39 5.42 5.31 5.37 5.37 1,211,000
Aug 22, 2024 5.42 5.42 5.28 5.33 5.33 1,373,800
Aug 21, 2024 5.30 5.40 5.25 5.39 5.39 1,604,900
Aug 20, 2024 5.31 5.36 5.13 5.25 5.25 1,984,400
Aug 19, 2024 5.18 5.56 5.16 5.35 5.35 2,978,600
Aug 16, 2024 5.19 5.21 5.10 5.14 5.14 1,103,700
Aug 15, 2024 5.25 5.30 5.14 5.19 5.19 2,123,000
Aug 14, 2024 4.99 5.22 4.96 5.19 5.19 2,021,500
Aug 13, 2024 5.21 5.25 5.03 5.07 5.07 2,349,200
Aug 12, 2024 5.05 5.25 5.00 5.19 5.19 1,934,500
Aug 9, 2024 5.17 5.20 5.05 5.05 5.05 1,435,700
Aug 8, 2024 5.11 5.20 5.05 5.19 5.19 1,721,700
Aug 7, 2024 5.55 5.65 4.97 5.01 5.01 3,542,500
Aug 6, 2024 5.26 5.43 5.16 5.27 5.27 3,318,100
Aug 5, 2024 5.00 5.37 4.95 5.23 5.23 4,767,400
Aug 2, 2024 5.33 5.39 5.19 5.34 5.34 3,382,400
Aug 1, 2024 5.76 5.85 5.54 5.55 5.55 3,243,900
Jul 31, 2024 5.77 5.91 5.72 5.76 5.76 1,824,100
Jul 30, 2024 5.84 5.87 5.70 5.76 5.76 1,537,900
Jul 29, 2024 5.85 5.93 5.70 5.82 5.82 1,864,500
Jul 26, 2024 5.89 5.90 5.69 5.85 5.85 1,961,500
Jul 25, 2024 5.80 5.89 5.66 5.80 5.80 2,473,700
Jul 24, 2024 5.81 5.92 5.79 5.82 5.82 2,248,300
Jul 23, 2024 5.74 6.01 5.63 5.89 5.89 2,738,300
Jul 22, 2024 5.76 5.84 5.72 5.74 5.74 2,245,100
Jul 19, 2024 5.72 5.77 5.64 5.71 5.71 1,685,500
Jul 18, 2024 5.82 5.87 5.59 5.72 5.72 2,860,100
Jul 17, 2024 5.86 6.04 5.78 5.80 5.80 3,227,200
Jul 16, 2024 5.90 6.02 5.89 6.00 6.00 3,654,600
Jul 15, 2024 5.73 5.93 5.65 5.83 5.83 2,801,200
Jul 12, 2024 5.68 5.77 5.60 5.70 5.70 2,125,500
Jul 11, 2024 5.60 5.68 5.51 5.61 5.61 2,840,500
Jul 10, 2024 5.41 5.55 5.35 5.53 5.53 1,775,400
Jul 9, 2024 5.38 5.40 5.28 5.35 5.35 1,311,000
Jul 8, 2024 5.20 5.49 5.15 5.39 5.39 3,744,600
Jul 5, 2024 5.02 5.14 4.92 5.13 5.13 1,630,300
Jul 3, 2024 5.05 5.24 4.99 5.03 5.03 876,600
Jul 2, 2024 5.06 5.08 4.95 5.03 5.03 1,839,400
Jul 1, 2024 5.20 5.27 5.01 5.09 5.09 3,040,200
Jun 28, 2024 5.38 5.39 5.12 5.22 5.22 5,349,600
Jun 27, 2024 5.22 5.30 5.18 5.29 5.29 1,490,500
Jun 26, 2024 5.24 5.27 5.15 5.19 5.19 2,095,400
Jun 25, 2024 5.37 5.51 5.23 5.24 5.24 2,791,800
Jun 24, 2024 5.15 5.55 5.09 5.43 5.43 5,539,300
Jun 21, 2024 4.90 5.14 4.87 5.11 5.11 7,078,800
Jun 20, 2024 4.80 4.97 4.75 4.86 4.86 2,188,400
Jun 18, 2024 4.76 4.82 4.72 4.78 4.78 1,922,500
Jun 17, 2024 4.75 4.79 4.62 4.75 4.75 2,433,000
Jun 14, 2024 5.00 5.01 4.74 4.80 4.80 2,691,000
Jun 13, 2024 4.73 5.13 4.71 5.04 5.04 3,467,900
Jun 12, 2024 4.70 4.80 4.69 4.73 4.73 2,308,100
Jun 11, 2024 4.43 4.66 4.42 4.65 4.65 1,583,700
Jun 10, 2024 4.58 4.60 4.36 4.49 4.49 3,202,300
Jun 7, 2024 4.62 4.78 4.57 4.67 4.67 1,722,000
Jun 6, 2024 4.69 4.75 4.64 4.64 4.64 1,122,000
Jun 5, 2024 4.59 4.75 4.52 4.73 4.73 2,103,200
Jun 4, 2024 4.65 4.67 4.47 4.55 4.55 3,416,500
Jun 3, 2024 4.71 4.73 4.61 4.69 4.69 2,368,000
May 31, 2024 4.53 4.68 4.50 4.67 4.67 2,484,500
May 30, 2024 4.54 4.54 4.41 4.50 4.50 1,983,900
May 29, 2024 4.60 4.70 4.44 4.53 4.53 2,276,800
May 28, 2024 4.79 4.85 4.61 4.63 4.63 1,966,300
May 24, 2024 4.82 4.85 4.75 4.78 4.78 1,262,400
May 23, 2024 4.83 4.89 4.76 4.82 4.82 2,142,100
May 22, 2024 4.68 4.83 4.64 4.82 4.82 1,933,200
May 21, 2024 4.72 4.77 4.63 4.74 4.74 1,499,400
May 20, 2024 4.60 4.75 4.55 4.70 4.70 2,845,700
May 17, 2024 4.60 4.62 4.51 4.59 4.59 2,119,500
May 16, 2024 4.45 4.65 4.40 4.59 4.59 2,453,200
May 15, 2024 4.59 4.62 4.43 4.45 4.45 2,000,400
May 14, 2024 4.45 4.52 4.40 4.50 4.50 2,009,500
May 13, 2024 4.35 4.43 4.28 4.41 4.41 1,806,000
May 10, 2024 4.35 4.45 4.22 4.32 4.32 1,897,700
May 9, 2024 4.55 4.55 4.17 4.31 4.31 2,359,400
May 8, 2024 4.47 4.48 4.34 4.40 4.40 1,970,800
May 7, 2024 4.45 4.53 4.38 4.47 4.47 2,188,700
May 6, 2024 4.52 4.52 4.38 4.40 4.40 1,522,700
May 3, 2024 4.45 4.49 4.34 4.39 4.39 1,836,300
May 2, 2024 4.44 4.44 4.29 4.38 4.38 1,710,800
May 1, 2024 4.19 4.39 4.15 4.34 4.34 2,507,000
Apr 30, 2024 4.24 4.31 4.11 4.11 4.11 2,259,800
Apr 29, 2024 4.28 4.40 4.22 4.26 4.26 1,813,800
Apr 26, 2024 4.20 4.37 4.15 4.23 4.23 2,165,300
Apr 25, 2024 4.17 4.24 4.12 4.18 4.18 1,775,500
Apr 24, 2024 4.15 4.29 4.15 4.19 4.19 2,219,000
Apr 23, 2024 4.11 4.25 4.06 4.16 4.16 1,020,700
Apr 22, 2024 4.23 4.26 4.11 4.11 4.11 1,754,700
Apr 19, 2024 4.06 4.20 4.02 4.18 4.18 1,795,600
Apr 18, 2024 4.11 4.22 4.05 4.08 4.08 1,292,600
Apr 17, 2024 4.09 4.14 3.97 4.10 4.10 2,453,500
Apr 16, 2024 4.10 4.13 4.04 4.05 4.05 1,324,700
Apr 15, 2024 4.16 4.21 4.10 4.12 4.12 1,600,900
Apr 12, 2024 4.30 4.33 4.10 4.15 4.15 2,108,400
Apr 11, 2024 4.29 4.38 4.20 4.30 4.30 1,493,600
Apr 10, 2024 4.34 4.35 4.15 4.24 4.24 3,036,100
Apr 9, 2024 4.47 4.60 4.39 4.44 4.44 2,064,100
Apr 8, 2024 4.47 4.62 4.42 4.55 4.55 1,958,600
Apr 5, 2024 4.30 4.54 4.21 4.44 4.44 2,572,700
Apr 4, 2024 4.47 4.52 4.30 4.31 4.31 2,705,500
Apr 3, 2024 4.30 4.49 4.22 4.43 4.43 2,812,500
Apr 2, 2024 4.30 4.34 4.23 4.31 4.31 4,039,400
Apr 1, 2024 4.52 4.52 4.30 4.34 4.34 2,720,600
Mar 28, 2024 4.63 4.74 4.49 4.53 4.53 2,578,100
Mar 27, 2024 4.90 4.93 4.52 4.63 4.63 5,866,700
Mar 26, 2024 4.95 5.06 4.86 4.91 4.91 2,590,200
Mar 25, 2024 4.92 5.11 4.89 4.90 4.90 1,911,500
Mar 22, 2024 4.79 4.94 4.74 4.92 4.92 2,243,800
Mar 21, 2024 4.87 4.96 4.70 4.76 4.76 2,511,900
Mar 20, 2024 4.69 4.83 4.60 4.82 4.82 2,200,900
Mar 19, 2024 4.61 4.70 4.54 4.67 4.67 1,824,100
Mar 18, 2024 4.46 4.74 4.41 4.62 4.62 3,996,600
Mar 15, 2024 4.46 4.57 4.40 4.47 4.47 5,811,300
Mar 14, 2024 4.54 4.64 4.43 4.50 4.50 2,433,300
Mar 13, 2024 4.44 4.61 4.44 4.59 4.59 3,143,700
Mar 12, 2024 4.58 4.64 4.40 4.45 4.45 3,356,600
Mar 11, 2024 5.25 5.26 4.55 4.61 4.61 6,829,700
Mar 8, 2024 5.20 5.40 5.19 5.27 5.27 5,133,700
Mar 7, 2024 4.85 5.21 4.80 5.15 5.15 8,675,300
Mar 6, 2024 4.85 4.86 4.71 4.80 4.80 4,732,900
Mar 5, 2024 4.65 4.86 4.61 4.75 4.75 6,434,300
Mar 4, 2024 4.60 4.67 4.46 4.65 4.65 6,869,800
Mar 1, 2024 4.15 4.70 4.15 4.50 4.50 7,003,900
Feb 29, 2024 4.03 4.32 3.98 4.11 4.11 6,370,700
Feb 28, 2024 3.90 4.28 3.86 3.92 3.92 6,239,300
Feb 27, 2024 3.60 3.83 3.57 3.78 3.78 3,338,200
Feb 26, 2024 3.57 3.58 3.47 3.58 3.58 1,731,300
Feb 23, 2024 3.58 3.60 3.53 3.55 3.55 1,449,400
Feb 22, 2024 3.60 3.64 3.53 3.59 3.59 1,176,100
Feb 21, 2024 3.61 3.64 3.53 3.60 3.60 1,204,900
Feb 20, 2024 3.59 3.66 3.56 3.60 3.60 1,511,500
Feb 16, 2024 3.71 3.72 3.62 3.65 3.65 1,496,900
Feb 15, 2024 3.62 3.74 3.60 3.71 3.71 2,864,600
Feb 14, 2024 3.45 3.61 3.41 3.60 3.60 2,371,100
Feb 13, 2024 3.60 3.60 3.38 3.40 3.40 3,025,300
Feb 12, 2024 3.51 3.68 3.43 3.67 3.67 2,793,100
Feb 9, 2024 3.48 3.51 3.43 3.51 3.51 1,694,000
Feb 8, 2024 3.41 3.46 3.37 3.43 3.43 939,400
Feb 7, 2024 3.47 3.48 3.37 3.43 3.43 1,412,400
Feb 6, 2024 3.24 3.47 3.22 3.46 3.46 1,773,300
Feb 5, 2024 3.28 3.29 3.17 3.25 3.25 1,950,300
Feb 2, 2024 3.38 3.38 3.22 3.28 3.28 1,897,200
Feb 1, 2024 3.38 3.43 3.32 3.41 3.41 1,826,500
Jan 31, 2024 3.39 3.49 3.34 3.34 3.34 1,955,700
Jan 30, 2024 3.50 3.50 3.39 3.41 3.41 1,380,000
Jan 29, 2024 3.35 3.53 3.32 3.52 3.52 1,956,200
Jan 26, 2024 3.47 3.50 3.33 3.35 3.35 1,338,700
Jan 25, 2024 3.48 3.55 3.42 3.44 3.44 1,527,200
Jan 24, 2024 3.47 3.52 3.41 3.43 3.43 2,176,700
Jan 23, 2024 3.50 3.57 3.37 3.45 3.45 1,470,600
Jan 22, 2024 3.39 3.49 3.33 3.45 3.45 5,800,700
Jan 19, 2024 3.38 3.40 3.30 3.36 3.36 3,263,100
Jan 18, 2024 3.32 3.36 3.25 3.35 3.35 3,062,200
Jan 17, 2024 3.31 3.32 3.21 3.28 3.28 3,628,000
Jan 16, 2024 3.37 3.38 3.29 3.33 3.33 2,058,500
Jan 12, 2024 3.49 3.52 3.31 3.42 3.42 3,045,900
Jan 11, 2024 3.52 3.61 3.46 3.47 3.47 2,911,800
Jan 10, 2024 3.56 3.60 3.49 3.59 3.59 1,675,200
Jan 9, 2024 3.64 3.65 3.56 3.57 3.57 2,169,200
Jan 8, 2024 3.61 3.71 3.41 3.71 3.71 3,305,600
Jan 5, 2024 3.76 3.77 3.62 3.64 3.64 5,314,700
Jan 4, 2024 3.74 3.88 3.70 3.82 3.82 2,663,300
Jan 3, 2024 4.00 4.00 3.63 3.70 3.70 3,811,500
Jan 2, 2024 3.71 4.14 3.69 3.92 3.92 7,778,500
Dec 29, 2023 3.72 3.72 3.63 3.64 3.64 1,696,500
Dec 28, 2023 3.65 3.75 3.65 3.70 3.70 1,932,300
Dec 27, 2023 3.64 3.67 3.60 3.66 3.66 1,722,300
Dec 26, 2023 3.62 3.70 3.58 3.63 3.63 1,983,800
Dec 22, 2023 3.49 3.62 3.44 3.60 3.60 3,044,100
Dec 21, 2023 3.40 3.53 3.37 3.42 3.42 3,408,200

Related Tickers

UTHR United Therapeutics Corporation
359.58
-0.16%
 
GERN Geron Corporation
3.4900
-4.64%
 
TGTX TG Therapeutics, Inc.
32.20
+4.04%
 
HURA TuHURA Biosciences, Inc.
4.4800
+12.00%
 
LQDA Liquidia Corporation
11.10
+4.82%
 
RXRX Recursion Pharmaceuticals, Inc.
6.03
-0.99%
 
BLUE bluebird bio, Inc.
8.50
-7.91%
 
SGMO Sangamo Therapeutics, Inc.
2.4700
+6.93%
 
CRVS Corvus Pharmaceuticals, Inc.
4.9900
-1.96%
 
MESO Mesoblast Limited
14.63
-12.71%