UK markets open in 6 hours 25 minutes
NIKKEI 225
37,523.20 -556.50 (-1.46%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.50 -0.23 (-0.28%) GOLD FUTURES
2,388.90 -9.10 (-0.38%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,811.37 +1,706.96 (+3.48%)
MannKind Corporation (MNKD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 4.1100 | 4.2200 | 4.0500 | 4.0800 | 4.0800 | 1,292,105 |
| 17 Apr 2024 | 4.0900 | 4.1400 | 3.9700 | 4.1000 | 4.1000 | 2,453,500 |
| 16 Apr 2024 | 4.1000 | 4.1300 | 4.0400 | 4.0500 | 4.0500 | 1,324,700 |
| 15 Apr 2024 | 4.1600 | 4.2100 | 4.1000 | 4.1200 | 4.1200 | 1,600,900 |
| 12 Apr 2024 | 4.3000 | 4.3300 | 4.1000 | 4.1500 | 4.1500 | 2,108,400 |
| 11 Apr 2024 | 4.2900 | 4.3800 | 4.2000 | 4.3000 | 4.3000 | 1,493,600 |
| 10 Apr 2024 | 4.3400 | 4.3500 | 4.1500 | 4.2400 | 4.2400 | 3,036,100 |
| 09 Apr 2024 | 4.4700 | 4.6000 | 4.3900 | 4.4400 | 4.4400 | 2,064,100 |
| 08 Apr 2024 | 4.4700 | 4.6200 | 4.4200 | 4.5500 | 4.5500 | 1,958,600 |
| 05 Apr 2024 | 4.3000 | 4.5400 | 4.2100 | 4.4400 | 4.4400 | 2,572,700 |
| 04 Apr 2024 | 4.4700 | 4.5200 | 4.3000 | 4.3100 | 4.3100 | 2,705,500 |
| 03 Apr 2024 | 4.3000 | 4.4900 | 4.2200 | 4.4300 | 4.4300 | 2,812,500 |
| 02 Apr 2024 | 4.3000 | 4.3400 | 4.2300 | 4.3100 | 4.3100 | 4,039,400 |
| 01 Apr 2024 | 4.5200 | 4.5200 | 4.3000 | 4.3400 | 4.3400 | 2,720,600 |
| 28 Mar 2024 | 4.6300 | 4.7400 | 4.4900 | 4.5300 | 4.5300 | 2,578,100 |
| 27 Mar 2024 | 4.9000 | 4.9300 | 4.5200 | 4.6300 | 4.6300 | 5,866,700 |
| 26 Mar 2024 | 4.9500 | 5.0600 | 4.8600 | 4.9100 | 4.9100 | 2,590,200 |
| 25 Mar 2024 | 4.9200 | 5.1100 | 4.8900 | 4.9000 | 4.9000 | 1,911,500 |
| 22 Mar 2024 | 4.7900 | 4.9400 | 4.7400 | 4.9200 | 4.9200 | 2,243,800 |
| 21 Mar 2024 | 4.8700 | 4.9600 | 4.7000 | 4.7600 | 4.7600 | 2,511,900 |
| 20 Mar 2024 | 4.6900 | 4.8300 | 4.6000 | 4.8200 | 4.8200 | 2,200,900 |
| 19 Mar 2024 | 4.6100 | 4.7000 | 4.5400 | 4.6700 | 4.6700 | 1,824,100 |
| 18 Mar 2024 | 4.4600 | 4.7400 | 4.4100 | 4.6200 | 4.6200 | 3,996,600 |
| 15 Mar 2024 | 4.4600 | 4.5700 | 4.4000 | 4.4700 | 4.4700 | 5,811,300 |
| 14 Mar 2024 | 4.5400 | 4.6400 | 4.4300 | 4.5000 | 4.5000 | 2,433,300 |
| 13 Mar 2024 | 4.4400 | 4.6100 | 4.4400 | 4.5900 | 4.5900 | 3,143,700 |
| 12 Mar 2024 | 4.5800 | 4.6400 | 4.4000 | 4.4500 | 4.4500 | 3,356,600 |
| 11 Mar 2024 | 5.2500 | 5.2600 | 4.5500 | 4.6100 | 4.6100 | 6,829,700 |
| 08 Mar 2024 | 5.2000 | 5.4000 | 5.1900 | 5.2700 | 5.2700 | 5,133,700 |
| 07 Mar 2024 | 4.8500 | 5.2100 | 4.8000 | 5.1500 | 5.1500 | 8,675,300 |
| 06 Mar 2024 | 4.8500 | 4.8600 | 4.7100 | 4.8000 | 4.8000 | 4,732,900 |
| 05 Mar 2024 | 4.6500 | 4.8600 | 4.6100 | 4.7500 | 4.7500 | 6,434,300 |
| 04 Mar 2024 | 4.6000 | 4.6700 | 4.4600 | 4.6500 | 4.6500 | 6,869,800 |
| 01 Mar 2024 | 4.1500 | 4.7000 | 4.1500 | 4.5000 | 4.5000 | 7,003,900 |
| 29 Feb 2024 | 4.0300 | 4.3200 | 3.9800 | 4.1100 | 4.1100 | 6,370,700 |
| 28 Feb 2024 | 3.9000 | 4.2800 | 3.8600 | 3.9200 | 3.9200 | 6,239,300 |
| 27 Feb 2024 | 3.6000 | 3.8300 | 3.5700 | 3.7800 | 3.7800 | 3,338,200 |
| 26 Feb 2024 | 3.5700 | 3.5800 | 3.4700 | 3.5800 | 3.5800 | 1,731,300 |
| 23 Feb 2024 | 3.5800 | 3.6000 | 3.5300 | 3.5500 | 3.5500 | 1,449,400 |
| 22 Feb 2024 | 3.6000 | 3.6400 | 3.5300 | 3.5900 | 3.5900 | 1,176,100 |
| 21 Feb 2024 | 3.6100 | 3.6400 | 3.5300 | 3.6000 | 3.6000 | 1,204,900 |
| 20 Feb 2024 | 3.5900 | 3.6600 | 3.5600 | 3.6000 | 3.6000 | 1,511,500 |
| 16 Feb 2024 | 3.7100 | 3.7200 | 3.6200 | 3.6500 | 3.6500 | 1,496,900 |
| 15 Feb 2024 | 3.6200 | 3.7400 | 3.6000 | 3.7100 | 3.7100 | 2,864,600 |
| 14 Feb 2024 | 3.4500 | 3.6100 | 3.4100 | 3.6000 | 3.6000 | 2,371,100 |
| 13 Feb 2024 | 3.6000 | 3.6000 | 3.3800 | 3.4000 | 3.4000 | 3,025,300 |
| 12 Feb 2024 | 3.5100 | 3.6800 | 3.4300 | 3.6700 | 3.6700 | 2,793,100 |
| 09 Feb 2024 | 3.4800 | 3.5100 | 3.4300 | 3.5100 | 3.5100 | 1,694,000 |
| 08 Feb 2024 | 3.4100 | 3.4600 | 3.3700 | 3.4300 | 3.4300 | 939,400 |
| 07 Feb 2024 | 3.4700 | 3.4800 | 3.3700 | 3.4300 | 3.4300 | 1,412,400 |
| 06 Feb 2024 | 3.2400 | 3.4700 | 3.2200 | 3.4600 | 3.4600 | 1,773,300 |
| 05 Feb 2024 | 3.2800 | 3.2900 | 3.1700 | 3.2500 | 3.2500 | 1,950,300 |
| 02 Feb 2024 | 3.3800 | 3.3800 | 3.2200 | 3.2800 | 3.2800 | 1,897,200 |
| 01 Feb 2024 | 3.3800 | 3.4300 | 3.3200 | 3.4100 | 3.4100 | 1,826,500 |
| 31 Jan 2024 | 3.3900 | 3.4900 | 3.3400 | 3.3400 | 3.3400 | 1,955,700 |
| 30 Jan 2024 | 3.5000 | 3.5000 | 3.3900 | 3.4100 | 3.4100 | 1,380,000 |
| 29 Jan 2024 | 3.3500 | 3.5300 | 3.3200 | 3.5200 | 3.5200 | 1,956,200 |
| 26 Jan 2024 | 3.4700 | 3.5000 | 3.3300 | 3.3500 | 3.3500 | 1,338,700 |
| 25 Jan 2024 | 3.4800 | 3.5500 | 3.4200 | 3.4400 | 3.4400 | 1,527,200 |
| 24 Jan 2024 | 3.4700 | 3.5200 | 3.4100 | 3.4300 | 3.4300 | 2,176,700 |
| 23 Jan 2024 | 3.5000 | 3.5700 | 3.3700 | 3.4500 | 3.4500 | 1,470,600 |
| 22 Jan 2024 | 3.3900 | 3.4900 | 3.3300 | 3.4500 | 3.4500 | 5,800,700 |
| 19 Jan 2024 | 3.3800 | 3.4000 | 3.3000 | 3.3600 | 3.3600 | 3,263,100 |
| 18 Jan 2024 | 3.3200 | 3.3600 | 3.2500 | 3.3500 | 3.3500 | 3,062,200 |
| 17 Jan 2024 | 3.3100 | 3.3200 | 3.2100 | 3.2800 | 3.2800 | 3,628,000 |
| 16 Jan 2024 | 3.3700 | 3.3800 | 3.2900 | 3.3300 | 3.3300 | 2,058,500 |
| 12 Jan 2024 | 3.4900 | 3.5200 | 3.3100 | 3.4200 | 3.4200 | 3,045,900 |
| 11 Jan 2024 | 3.5200 | 3.6100 | 3.4600 | 3.4700 | 3.4700 | 2,911,800 |
| 10 Jan 2024 | 3.5600 | 3.6000 | 3.4900 | 3.5900 | 3.5900 | 1,675,200 |
| 09 Jan 2024 | 3.6400 | 3.6500 | 3.5600 | 3.5700 | 3.5700 | 2,169,200 |
| 08 Jan 2024 | 3.6100 | 3.7100 | 3.4100 | 3.7100 | 3.7100 | 3,305,600 |
| 05 Jan 2024 | 3.7600 | 3.7700 | 3.6200 | 3.6400 | 3.6400 | 5,314,700 |
| 04 Jan 2024 | 3.7400 | 3.8800 | 3.7000 | 3.8200 | 3.8200 | 2,663,300 |
| 03 Jan 2024 | 4.0000 | 4.0000 | 3.6300 | 3.7000 | 3.7000 | 3,811,500 |
| 02 Jan 2024 | 3.7100 | 4.1400 | 3.6900 | 3.9200 | 3.9200 | 7,778,500 |
| 29 Dec 2023 | 3.7200 | 3.7200 | 3.6300 | 3.6400 | 3.6400 | 1,696,500 |
| 28 Dec 2023 | 3.6500 | 3.7500 | 3.6500 | 3.7000 | 3.7000 | 1,932,300 |
| 27 Dec 2023 | 3.6400 | 3.6700 | 3.6000 | 3.6600 | 3.6600 | 1,722,300 |
| 26 Dec 2023 | 3.6200 | 3.7000 | 3.5800 | 3.6300 | 3.6300 | 1,983,800 |
| 22 Dec 2023 | 3.4900 | 3.6200 | 3.4400 | 3.6000 | 3.6000 | 3,044,100 |
| 21 Dec 2023 | 3.4000 | 3.5300 | 3.3700 | 3.4200 | 3.4200 | 3,408,200 |
| 20 Dec 2023 | 3.9000 | 4.0000 | 3.3000 | 3.3400 | 3.3400 | 9,236,300 |
| 19 Dec 2023 | 3.8000 | 3.9200 | 3.7700 | 3.9100 | 3.9100 | 2,070,400 |
| 18 Dec 2023 | 3.9200 | 3.9200 | 3.7100 | 3.7300 | 3.7300 | 2,393,000 |
| 15 Dec 2023 | 3.9800 | 4.0400 | 3.9000 | 3.9400 | 3.9400 | 3,295,000 |
| 14 Dec 2023 | 3.9300 | 4.0500 | 3.8800 | 3.9800 | 3.9800 | 3,479,300 |
| 13 Dec 2023 | 3.5000 | 3.8800 | 3.5000 | 3.8800 | 3.8800 | 3,436,100 |
| 12 Dec 2023 | 3.5500 | 3.5500 | 3.4300 | 3.5100 | 3.5100 | 2,311,200 |
| 11 Dec 2023 | 3.5800 | 3.6100 | 3.5100 | 3.5400 | 3.5400 | 2,149,500 |
| 08 Dec 2023 | 3.6600 | 3.7000 | 3.5700 | 3.5800 | 3.5800 | 2,214,300 |
| 07 Dec 2023 | 3.6100 | 3.6800 | 3.5900 | 3.6700 | 3.6700 | 2,255,800 |
| 06 Dec 2023 | 3.7100 | 3.7600 | 3.5700 | 3.5900 | 3.5900 | 3,709,600 |
| 05 Dec 2023 | 3.7200 | 3.7900 | 3.6400 | 3.7100 | 3.7100 | 2,574,500 |
| 04 Dec 2023 | 3.7800 | 3.8300 | 3.6100 | 3.7500 | 3.7500 | 2,630,200 |
| 01 Dec 2023 | 3.6200 | 3.7800 | 3.5900 | 3.7700 | 3.7700 | 3,315,300 |
| 30 Nov 2023 | 3.5400 | 3.7000 | 3.5400 | 3.6200 | 3.6200 | 1,669,600 |
| 29 Nov 2023 | 3.5200 | 3.5800 | 3.4900 | 3.5400 | 3.5400 | 1,591,000 |
| 28 Nov 2023 | 3.5200 | 3.5800 | 3.4600 | 3.5000 | 3.5000 | 1,919,400 |
| 27 Nov 2023 | 3.5800 | 3.6000 | 3.4900 | 3.5200 | 3.5200 | 2,124,400 |
| 24 Nov 2023 | 3.6500 | 3.6800 | 3.5900 | 3.6200 | 3.6200 | 714,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.