MannKind Corporation Common Stockのデータ

MannKind Corporation Common Stockの基本情報

名前 MannKind Corporation Common Stock
ティッカー MNKD
国 United States
上場年 2004.0
セクター Health Care

MannKind Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.51 5.19 5.46 5.48 3563300.0 5.48
2021-02-12 5.5 5.26 5.46 5.41 2804900.0 5.41
2021-02-11 5.58 5.12 5.55 5.43 5213600.0 5.43
2021-02-10 5.97 5.39 5.7 5.53 7512200.0 5.53
2021-02-09 5.97 5.01 5.09 5.78 8686600.0 5.78
2021-02-08 5.22 4.9 5.03 5.06 6944800.0 5.06
2021-02-05 4.99 4.31 4.93 4.7 8931400.0 4.7
2021-02-04 6.13 4.76 6.02 5.05 21502300.0 5.05
2021-02-03 5.31 3.9 4.0 5.12 22698500.0 5.12
2021-02-02 3.84 3.67 3.72 3.84 2531500.0 3.84
2021-02-01 3.67 3.47 3.63 3.65 2543900.0 3.65
2021-01-29 3.83 3.52 3.69 3.52 3977400.0 3.52
2021-01-28 3.89 3.56 3.6 3.7 3581400.0 3.7
2021-01-27 3.72 3.47 3.56 3.56 3438900.0 3.56
2021-01-26 3.84 3.63 3.74 3.67 2998200.0 3.67
2021-01-25 3.75 3.39 3.55 3.75 4414700.0 3.75
2021-01-22 3.58 3.33 3.45 3.54 3225100.0 3.54
2021-01-21 3.46 3.18 3.26 3.41 3882300.0 3.41
2021-01-20 3.31 3.18 3.24 3.21 2652500.0 3.21
2021-01-19 3.28 3.12 3.18 3.21 3454600.0 3.21
2021-01-15 3.38 3.13 3.31 3.14 3703600.0 3.14
2021-01-14 3.42 3.18 3.2 3.38 3359800.0 3.38
2021-01-13 3.31 3.16 3.31 3.16 3235500.0 3.16
2021-01-12 3.35 3.24 3.31 3.31 2088400.0 3.31
2021-01-11 3.46 3.3 3.4 3.33 1902300.0 3.33
2021-01-08 3.6 3.35 3.6 3.4 3338100.0 3.4
2021-01-07 3.63 3.32 3.32 3.6 3951900.0 3.6
2021-01-06 3.44 3.19 3.21 3.34 4017100.0 3.34
2021-01-05 3.26 3.12 3.17 3.2 2727100.0 3.2
2021-01-04 3.29 3.03 3.15 3.22 4600700.0 3.22
2020-12-31 3.36 3.08 3.35 3.13 3872200.0 3.13
2020-12-30 3.45 3.23 3.3 3.36 2933600.0 3.36
2020-12-29 3.66 3.28 3.62 3.29 4084500.0 3.29
2020-12-28 3.63 3.28 3.5 3.61 7280500.0 3.61
2020-12-24 3.58 3.36 3.39 3.42 2594400.0 3.42
2020-12-23 3.35 3.17 3.3 3.33 3844100.0 3.33
2020-12-22 3.73 3.26 3.72 3.28 8157800.0 3.28
2020-12-21 4.04 3.66 3.82 3.72 5696800.0 3.72
2020-12-18 4.21 3.95 4.2 3.96 16487600.0 3.96
2020-12-17 4.11 3.73 3.94 4.04 8044900.0 4.04
2020-12-16 4.05 3.3 3.3 3.99 14361300.0 3.99
2020-12-15 3.4 3.15 3.39 3.28 3275100.0 3.28
2020-12-14 3.36 3.01 3.03 3.34 6047800.0 3.34
2020-12-11 3.1 2.88 3.03 2.98 2731800.0 2.98
2020-12-10 2.93 2.79 2.85 2.9 2472100.0 2.9
2020-12-09 2.94 2.77 2.9 2.82 2915900.0 2.82
2020-12-08 2.92 2.76 2.8 2.9 2441600.0 2.9
2020-12-07 3.05 2.68 3.01 2.74 5087600.0 2.74
2020-12-04 3.02 2.85 2.85 2.95 2448700.0 2.95
2020-12-03 2.94 2.83 2.87 2.85 2950200.0 2.85
2020-12-02 3.0 2.86 2.99 2.88 2744200.0 2.88
2020-12-01 3.08 2.97 3.05 2.99 3505300.0 2.99
2020-11-30 3.16 2.96 3.13 2.98 2891000.0 2.98
2020-11-27 3.2 2.95 2.95 3.08 2896700.0 3.08
2020-11-25 3.09 2.92 3.06 2.95 3687100.0 2.95
2020-11-24 3.12 3.02 3.1 3.06 2731600.0 3.06
2020-11-23 3.1 2.9 3.0 3.06 4586500.0 3.06
2020-11-20 2.98 2.75 2.79 2.9 5368900.0 2.9
2020-11-19 2.83 2.71 2.81 2.76 1891100.0 2.76
2020-11-18 2.91 2.78 2.87 2.78 2580900.0 2.78
2020-11-17 2.91 2.78 2.87 2.83 3282800.0 2.83
2020-11-16 2.86 2.67 2.69 2.83 3542700.0 2.83
2020-11-13 2.82 2.61 2.76 2.68 2889100.0 2.68
2020-11-12 3.2 2.7 2.79 2.76 10287500.0 2.76
2020-11-11 2.82 2.45 2.5 2.8 5125100.0 2.8
2020-11-10 2.52 2.38 2.48 2.49 3470600.0 2.49
2020-11-09 2.5 2.32 2.37 2.44 5593600.0 2.44
2020-11-06 2.36 2.18 2.19 2.28 4642200.0 2.28
2020-11-05 2.27 1.97 1.98 2.23 5155200.0 2.23
2020-11-04 2.22 2.07 2.08 2.07 5468800.0 2.07
2020-11-03 2.07 2.0 2.0 2.05 2191300.0 2.05
2020-11-02 2.06 1.95 2.02 2.0 1995100.0 2.0
2020-10-30 2.04 1.98 2.04 2.01 1726000.0 2.01
2020-10-29 2.06 1.99 2.03 2.05 1509600.0 2.05
2020-10-28 2.03 1.94 1.97 2.01 2218900.0 2.01
2020-10-27 2.08 1.99 2.08 2.0 1471900.0 2.0
2020-10-26 2.11 1.99 2.0 2.08 2154300.0 2.08
2020-10-23 2.14 1.98 2.14 2.05 1678800.0 2.05
2020-10-22 2.14 1.99 2.01 2.1 3412000.0 2.1
2020-10-21 2.04 1.97 2.02 2.02 2120000.0 2.02
2020-10-20 2.04 1.97 2.03 2.01 2253000.0 2.01
2020-10-19 2.06 1.99 2.0 2.0 2360100.0 2.0
2020-10-16 2.09 1.91 1.91 2.0 4454600.0 2.0
2020-10-15 1.94 1.87 1.92 1.93 1064100.0 1.93
2020-10-14 2.01 1.91 2.0 1.92 1381100.0 1.92
2020-10-13 2.03 1.89 1.89 1.94 1992800.0 1.94
2020-10-12 1.98 1.84 1.88 1.94 2244600.0 1.94
2020-10-09 1.96 1.88 1.92 1.89 1246700.0 1.89
2020-10-08 1.94 1.89 1.94 1.91 1441300.0 1.91
2020-10-07 1.89 1.81 1.82 1.89 1363700.0 1.89
2020-10-06 1.87 1.78 1.85 1.79 1519400.0 1.79
2020-10-05 1.88 1.78 1.84 1.81 1585400.0 1.81
2020-10-02 1.88 1.8 1.81 1.81 2392300.0 1.81
2020-10-01 1.91 1.82 1.9 1.87 1536400.0 1.87
2020-09-30 1.95 1.88 1.95 1.88 1153900.0 1.88
2020-09-29 1.98 1.9 1.91 1.91 1500100.0 1.91
2020-09-28 1.94 1.86 1.87 1.93 2067900.0 1.93
2020-09-25 1.89 1.81 1.86 1.85 1105800.0 1.85
2020-09-24 1.91 1.8 1.85 1.83 1409000.0 1.83
2020-09-23 2.0 1.86 1.96 1.87 2514200.0 1.87
2020-09-22 2.05 1.92 2.03 1.93 1816000.0 1.93
2020-09-21 2.13 1.97 2.06 2.0 2925700.0 2.0
2020-09-18 2.08 1.92 1.93 2.08 4857600.0 2.08
2020-09-17 2.15 1.85 1.91 1.93 5097800.0 1.93
2020-09-16 1.95 1.77 1.8 1.91 3784400.0 1.91
2020-09-15 1.84 1.74 1.78 1.77 2123500.0 1.77
2020-09-14 1.77 1.67 1.69 1.73 2445200.0 1.73
2020-09-11 1.68 1.62 1.67 1.62 1345400.0 1.62
2020-09-10 1.72 1.63 1.65 1.66 1451000.0 1.66
2020-09-09 1.68 1.63 1.66 1.65 939100.0 1.65
2020-09-08 1.72 1.59 1.63 1.63 1676200.0 1.63
2020-09-04 1.69 1.56 1.67 1.64 1996800.0 1.64
2020-09-03 1.7 1.61 1.64 1.65 1694100.0 1.65
2020-09-02 1.69 1.6 1.68 1.66 2549600.0 1.66
2020-09-01 1.75 1.68 1.74 1.69 1466600.0 1.69
2020-08-31 1.75 1.68 1.73 1.74 1737000.0 1.74
2020-08-28 1.74 1.68 1.71 1.71 907500.0 1.71
2020-08-27 1.73 1.67 1.7 1.7 1263800.0 1.7
2020-08-26 1.82 1.64 1.81 1.72 1940300.0 1.72
2020-08-25 1.85 1.68 1.71 1.83 2245500.0 1.83
2020-08-24 1.76 1.65 1.74 1.69 1811600.0 1.69
2020-08-21 1.83 1.72 1.83 1.74 2063000.0 1.74
2020-08-20 1.89 1.79 1.88 1.83 2095600.0 1.83
2020-08-19 2.12 1.72 1.73 1.88 10071500.0 1.88
2020-08-18 1.78 1.7 1.76 1.73 1506900.0 1.73
2020-08-17 1.79 1.6 1.61 1.76 3959100.0 1.76
2020-08-14 1.64 1.59 1.62 1.61 1741500.0 1.61
2020-08-13 1.65 1.6 1.6 1.64 1438000.0 1.64
2020-08-12 1.64 1.59 1.6 1.63 1937200.0 1.63
2020-08-11 1.65 1.57 1.59 1.6 1935300.0 1.6
2020-08-10 1.61 1.54 1.58 1.59 1877800.0 1.59
2020-08-07 1.64 1.52 1.64 1.59 3949800.0 1.59
2020-08-06 1.72 1.6 1.64 1.66 3751100.0 1.66
2020-08-05 1.87 1.66 1.7 1.86 5750300.0 1.86
2020-08-04 1.66 1.6 1.64 1.66 1227000.0 1.66
2020-08-03 1.63 1.55 1.56 1.63 1531500.0 1.63
2020-07-31 1.66 1.56 1.65 1.56 2007800.0 1.56
2020-07-30 1.64 1.58 1.58 1.64 1389600.0 1.64
2020-07-29 1.64 1.57 1.62 1.6 1666300.0 1.6
2020-07-28 1.68 1.6 1.63 1.61 1543800.0 1.61
2020-07-27 1.69 1.6 1.61 1.64 1540700.0 1.64
2020-07-24 1.66 1.6 1.66 1.61 1509500.0 1.61
2020-07-23 1.73 1.63 1.64 1.65 2322900.0 1.65
2020-07-22 1.7 1.63 1.69 1.65 1478400.0 1.65
2020-07-21 1.71 1.64 1.71 1.68 2231400.0 1.68
2020-07-20 1.75 1.67 1.72 1.69 1565000.0 1.69
2020-07-17 1.75 1.66 1.68 1.72 1582500.0 1.72
2020-07-16 1.72 1.6 1.68 1.68 2383000.0 1.68
2020-07-15 1.7 1.58 1.6 1.67 3026600.0 1.67
2020-07-14 1.65 1.55 1.62 1.57 3338100.0 1.57
2020-07-13 1.81 1.62 1.8 1.65 3828500.0 1.65
2020-07-10 1.84 1.77 1.8 1.78 2298900.0 1.78
2020-07-09 1.86 1.75 1.84 1.8 2340800.0 1.8
2020-07-08 1.86 1.79 1.82 1.82 2880200.0 1.82
2020-07-07 1.84 1.75 1.76 1.81 1985900.0 1.81
2020-07-06 1.83 1.72 1.82 1.74 2979400.0 1.74
2020-07-02 1.83 1.68 1.73 1.79 3957600.0 1.79
2020-07-01 1.78 1.65 1.77 1.69 3875100.0 1.69
2020-06-30 1.81 1.71 1.78 1.75 3539800.0 1.75
2020-06-29 1.88 1.7 1.76 1.81 4193400.0 1.81
2020-06-26 1.87 1.68 1.85 1.73 9189600.0 1.73
2020-06-25 1.89 1.72 1.79 1.82 7897900.0 1.82
2020-06-24 2.11 1.73 2.1 1.86 10619300.0 1.86
2020-06-23 2.48 2.07 2.28 2.13 13794500.0 2.13
2020-06-22 2.23 1.88 1.92 2.21 11151200.0 2.21
2020-06-19 1.95 1.84 1.85 1.93 5829200.0 1.93
2020-06-18 1.99 1.79 1.87 1.83 6975800.0 1.83
2020-06-17 2.0 1.71 1.73 1.86 15898700.0 1.86
2020-06-16 1.73 1.57 1.7 1.68 4145500.0 1.68
2020-06-15 1.69 1.4 1.42 1.66 6190700.0 1.66
2020-06-12 1.49 1.38 1.45 1.42 1862500.0 1.42
2020-06-11 1.53 1.41 1.45 1.41 2595100.0 1.41
2020-06-10 1.5 1.42 1.44 1.47 1794800.0 1.47
2020-06-09 1.47 1.42 1.44 1.44 1495800.0 1.44
2020-06-08 1.48 1.38 1.4 1.44 2933500.0 1.44
2020-06-05 1.45 1.38 1.44 1.4 2305500.0 1.4
2020-06-04 1.42 1.36 1.36 1.42 1908000.0 1.42
2020-06-03 1.45 1.37 1.43 1.38 2065400.0 1.38
2020-06-02 1.47 1.39 1.46 1.44 2194000.0 1.44
2020-06-01 1.54 1.42 1.49 1.44 2079100.0 1.44
2020-05-29 1.55 1.48 1.5 1.51 1821300.0 1.51
2020-05-28 1.59 1.49 1.5 1.49 2364900.0 1.49
2020-05-27 1.55 1.44 1.51 1.52 2508100.0 1.52
2020-05-26 1.55 1.47 1.54 1.49 3552900.0 1.49
2020-05-22 1.54 1.33 1.36 1.5 5817000.0 1.5
2020-05-21 1.38 1.3 1.33 1.34 2582600.0 1.34
2020-05-20 1.33 1.24 1.28 1.33 1636100.0 1.33
2020-05-19 1.29 1.23 1.27 1.25 1447500.0 1.25
2020-05-18 1.3 1.24 1.29 1.27 2173500.0 1.27
2020-05-15 1.24 1.19 1.21 1.22 1319500.0 1.22
2020-05-14 1.23 1.14 1.19 1.2 2140300.0 1.2
2020-05-13 1.3 1.17 1.29 1.19 2505400.0 1.19
2020-05-12 1.35 1.27 1.32 1.28 2503500.0 1.28
2020-05-11 1.35 1.28 1.31 1.33 2590500.0 1.33
2020-05-08 1.35 1.31 1.35 1.31 1449900.0 1.31
2020-05-07 1.38 1.3 1.34 1.31 1480000.0 1.31
2020-05-06 1.37 1.29 1.35 1.32 2037600.0 1.32
2020-05-05 1.38 1.3 1.31 1.34 1795800.0 1.34
2020-05-04 1.32 1.22 1.25 1.31 1209900.0 1.31
2020-05-01 1.41 1.21 1.41 1.25 3681600.0 1.25
2020-04-30 1.4 1.3 1.35 1.3 1971600.0 1.3
2020-04-29 1.41 1.34 1.36 1.39 2208500.0 1.39
2020-04-28 1.43 1.29 1.39 1.34 1810400.0 1.34
2020-04-27 1.39 1.25 1.3 1.38 2554600.0 1.38
2020-04-24 1.29 1.25 1.25 1.29 1132000.0 1.29
2020-04-23 1.3 1.24 1.28 1.25 1423300.0 1.25
2020-04-22 1.3 1.2 1.2 1.27 1422500.0 1.27
2020-04-21 1.26 1.2 1.21 1.23 1086500.0 1.23
2020-04-20 1.3 1.21 1.26 1.23 1575800.0 1.23
2020-04-17 1.29 1.19 1.19 1.28 1608000.0 1.28
2020-04-16 1.32 1.18 1.26 1.22 1556500.0 1.22
2020-04-15 1.28 1.17 1.26 1.26 2049400.0 1.26
2020-04-14 1.29 1.2 1.2 1.26 3706700.0 1.26
2020-04-13 1.17 1.02 1.04 1.16 3022000.0 1.16
2020-04-09 1.05 1.01 1.04 1.04 1393600.0 1.04
2020-04-08 1.03 0.99 0.99 1.03 1371400.0 1.03
2020-04-07 1.04 0.98 1.0 0.99 1961600.0 0.99
2020-04-06 0.99 0.95 0.95 0.99 2589600.0 0.99
2020-04-03 0.95 0.91 0.94 0.94 1330700.0 0.94
2020-04-02 0.98 0.93 0.96 0.94 2006700.0 0.94
2020-04-01 1.0 0.92 1.0 0.96 2180600.0 0.96
2020-03-31 1.08 1.01 1.08 1.03 2344100.0 1.03
2020-03-30 1.08 1.02 1.06 1.08 1373400.0 1.08
2020-03-27 1.1 1.04 1.09 1.06 1252500.0 1.06
2020-03-26 1.1 1.04 1.06 1.1 1792800.0 1.1
2020-03-25 1.09 1.0 1.07 1.07 1580000.0 1.07
2020-03-24 1.07 0.98 1.01 1.07 2377700.0 1.07
2020-03-23 1.03 0.95 1.0 0.98 2140000.0 0.98
2020-03-20 1.11 1.0 1.06 1.01 3150200.0 1.01
2020-03-19 1.09 0.94 0.95 1.09 2288200.0 1.09
2020-03-18 1.05 0.94 1.05 0.99 2385900.0 0.99
2020-03-17 1.14 0.91 1.14 1.05 4811400.0 1.05
2020-03-16 0.93 0.8 0.8 0.84 3199000.0 0.84
2020-03-13 1.0 0.84 0.97 0.95 3873500.0 0.95
2020-03-12 1.05 0.9 0.93 0.94 5672600.0 0.94
2020-03-11 1.19 1.04 1.17 1.1 3842400.0 1.1
2020-03-10 1.25 1.13 1.24 1.18 3491900.0 1.18
2020-03-09 1.27 1.21 1.25 1.24 3624500.0 1.24
2020-03-06 1.35 1.24 1.25 1.34 3443700.0 1.34
2020-03-05 1.27 1.23 1.26 1.27 1959400.0 1.27
2020-03-04 1.3 1.22 1.3 1.25 2148100.0 1.25
2020-03-03 1.32 1.23 1.3 1.26 2632900.0 1.26
2020-03-02 1.3 1.22 1.29 1.29 2621600.0 1.29
2020-02-28 1.33 1.22 1.27 1.27 4584300.0 1.27
2020-02-27 1.39 1.3 1.37 1.31 4016600.0 1.31
2020-02-26 1.45 1.33 1.35 1.4 2690600.0 1.4
2020-02-25 1.55 1.3 1.52 1.35 6147300.0 1.35
2020-02-24 1.65 1.46 1.55 1.52 4692600.0 1.52
2020-02-21 1.69 1.51 1.53 1.56 4925900.0 1.56
2020-02-20 1.51 1.43 1.44 1.51 2356100.0 1.51
2020-02-19 1.5 1.42 1.48 1.43 2092300.0 1.43
2020-02-18 1.48 1.45 1.48 1.47 1159300.0 1.47