MannKind Corporation MNKD
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$3,93+0,03 (+%0,77)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,92 | +%0,64 | $3,84 | $4,22 | $3,83 | 4,48M |
| 2026-09-30 | $3,90 | +%16,77 | $3,37 | $4,03 | $3,30 | 14,86M |
| 2026-09-29 | $3,34 | -%0,30 | $3,35 | $3,38 | $3,28 | 2,38M |
| 2026-09-28 | $3,35 | +%0,30 | $3,34 | $3,38 | $3,28 | 2,08M |
| 2026-09-25 | $3,34 | +%1,52 | $3,32 | $3,39 | $3,17 | 8,85M |
| 2026-09-24 | $3,29 | -%1,50 | $3,33 | $3,33 | $3,23 | 2,96M |
| 2026-09-23 | $3,34 | -%4,30 | $3,48 | $3,48 | $3,34 | 2,87M |
| 2026-09-22 | $3,49 | -%0,29 | $3,53 | $3,55 | $3,26 | 16,30M |
| 2026-09-21 | $3,50 | -%1,13 | $3,55 | $3,62 | $3,47 | 4,52M |
| 2026-09-18 | $3,54 | -%1,12 | $3,59 | $3,62 | $3,50 | 5,51M |
| 2026-09-17 | $3,58 | +%0,85 | $3,61 | $3,68 | $3,53 | 2,73M |
| 2026-09-16 | $3,55 | -%0,28 | $3,57 | $3,61 | $3,52 | 2,23M |
| 2026-09-15 | $3,56 | -%5,07 | $3,74 | $3,75 | $3,54 | 3,70M |
| 2026-09-14 | $3,75 | %0,00 | $3,76 | $3,84 | $3,73 | 3,13M |
| 2026-09-11 | $3,75 | -%1,06 | $3,83 | $3,85 | $3,73 | 2,47M |
| 2026-09-10 | $3,79 | -%3,81 | $3,90 | $3,90 | $3,76 | 3,21M |
| 2026-09-09 | $3,94 | -%5,29 | $4,16 | $4,36 | $3,92 | 5,19M |
| 2026-09-08 | $4,16 | +%2,46 | $4,00 | $4,32 | $4,00 | 4,93M |
| 2026-09-04 | $4,06 | +%2,53 | $3,92 | $4,10 | $3,92 | 2,81M |
| 2026-09-03 | $3,96 | -%1,98 | $4,05 | $4,07 | $3,96 | 2,33M |
| 2026-09-02 | $4,04 | +%1,51 | $3,97 | $4,09 | $3,97 | 2,59M |
| 2026-09-01 | $3,98 | -%0,75 | $3,97 | $4,03 | $3,95 | 2,23M |
| 2026-08-31 | $4,01 | +%1,52 | $3,94 | $4,02 | $3,90 | 2,81M |
| 2026-08-28 | $3,95 | -%2,71 | $4,06 | $4,08 | $3,93 | 1,98M |
| 2026-08-27 | $4,06 | -%0,73 | $4,05 | $4,12 | $4,04 | 2,07M |
| 2026-08-26 | $4,09 | -%1,68 | $4,16 | $4,19 | $4,05 | 1,77M |
| 2026-08-25 | $4,16 | +%2,21 | $4,10 | $4,24 | $4,10 | 3,19M |
| 2026-08-24 | $4,07 | -%1,93 | $4,13 | $4,14 | $4,06 | 2,81M |
| 2026-08-21 | $4,15 | -%2,58 | $4,28 | $4,36 | $4,11 | 3,20M |
| 2026-08-20 | $4,26 | -%3,18 | $4,35 | $4,36 | $4,14 | 3,42M |
| 2026-08-19 | $4,40 | +%8,11 | $4,10 | $4,40 | $4,10 | 5,44M |
| 2026-08-18 | $4,07 | +%4,36 | $3,87 | $4,10 | $3,87 | 4,60M |
| 2026-08-17 | $3,90 | +%1,30 | $3,85 | $3,94 | $3,80 | 3,32M |
| 2026-08-14 | $3,85 | +%3,22 | $3,74 | $3,85 | $3,69 | 2,86M |
| 2026-08-13 | $3,73 | -%3,12 | $3,88 | $3,90 | $3,63 | 5,24M |
| 2026-08-12 | $3,85 | +%0,26 | $3,86 | $3,92 | $3,84 | 3,06M |
| 2026-08-11 | $3,84 | -%2,29 | $3,91 | $3,98 | $3,82 | 4,50M |
| 2026-08-10 | $3,93 | -%4,38 | $4,07 | $4,08 | $3,88 | 4,16M |
| 2026-08-07 | $4,11 | +%5,66 | $3,91 | $4,15 | $3,85 | 5,05M |
| 2026-08-06 | $3,89 | -%5,12 | $3,82 | $3,93 | $3,69 | 9,31M |
| 2026-08-05 | $4,10 | +%3,54 | $3,93 | $4,14 | $3,90 | 6,83M |
| 2026-08-04 | $3,96 | +%4,21 | $3,82 | $4,00 | $3,78 | 5,12M |
| 2026-08-03 | $3,80 | -%2,81 | $3,96 | $3,96 | $3,78 | 5,28M |
| 2026-07-31 | $3,91 | -%4,87 | $4,09 | $4,14 | $3,85 | 5,40M |
| 2026-07-30 | $4,11 | +%6,75 | $3,90 | $4,12 | $3,88 | 4,14M |
| 2026-07-29 | $3,85 | -%1,53 | $3,90 | $3,96 | $3,82 | 3,59M |
| 2026-07-28 | $3,91 | -%1,01 | $3,98 | $4,00 | $3,84 | 3,66M |
| 2026-07-27 | $3,95 | -%4,36 | $4,21 | $4,24 | $3,95 | 5,33M |
| 2026-07-24 | $4,13 | +%6,17 | $4,06 | $4,23 | $3,98 | 9,44M |
| 2026-07-23 | $3,89 | +%1,30 | $3,73 | $3,91 | $3,71 | 2,94M |
| 2026-07-22 | $3,84 | -%5,19 | $4,06 | $4,07 | $3,81 | 5,54M |
| 2026-07-21 | $4,05 | +%1,76 | $3,96 | $4,23 | $3,96 | 4,40M |
| 2026-07-20 | $3,98 | -%1,24 | $4,03 | $4,10 | $3,98 | 3,02M |
| 2026-07-17 | $4,03 | -%0,25 | $4,00 | $4,15 | $3,95 | 3,51M |
| 2026-07-16 | $4,04 | -%1,22 | $4,06 | $4,20 | $4,03 | 3,30M |
| 2026-07-15 | $4,09 | +%5,41 | $3,91 | $4,12 | $3,87 | 5,61M |
| 2026-07-14 | $3,88 | -%3,96 | $4,07 | $4,07 | $3,85 | 4,65M |
| 2026-07-13 | $4,04 | -%1,22 | $4,04 | $4,14 | $3,95 | 4,04M |
| 2026-07-10 | $4,09 | -%1,21 | $4,12 | $4,22 | $3,98 | 4,25M |
| 2026-07-09 | $4,14 | -%2,59 | $4,24 | $4,29 | $4,13 | 3,36M |
| 2026-07-08 | $4,25 | +%0,71 | $4,16 | $4,32 | $4,07 | 6,89M |
| 2026-07-07 | $4,22 | -%1,17 | $4,33 | $4,41 | $4,16 | 3,39M |
| 2026-07-06 | $4,27 | -%5,53 | $4,48 | $4,55 | $4,25 | 4,08M |
| 2026-07-02 | $4,52 | +%11,60 | $4,10 | $4,55 | $4,08 | 9,57M |
| 2026-07-01 | $4,05 | -%4,93 | $4,27 | $4,30 | $4,05 | 2,72M |
| 2026-06-30 | $4,26 | +%0,47 | $4,25 | $4,37 | $4,18 | 6,82M |
| 2026-06-29 | $4,24 | +%2,42 | $4,10 | $4,28 | $4,06 | 3,42M |
| 2026-06-26 | $4,14 | +%5,34 | $3,90 | $4,19 | $3,90 | 11,87M |
| 2026-06-25 | $3,93 | +%2,34 | $3,85 | $3,95 | $3,77 | 3,23M |
| 2026-06-24 | $3,84 | -%2,29 | $3,94 | $3,99 | $3,80 | 4,48M |
| 2026-06-23 | $3,93 | +%1,03 | $3,86 | $3,94 | $3,85 | 2,99M |
| 2026-06-22 | $3,89 | -%1,27 | $3,95 | $4,06 | $3,88 | 3,56M |
| 2026-06-18 | $3,94 | +%0,51 | $4,00 | $4,02 | $3,83 | 16,62M |
| 2026-06-17 | $3,92 | +%1,29 | $3,89 | $4,02 | $3,88 | 3,67M |
| 2026-06-16 | $3,87 | -%3,25 | $4,00 | $4,04 | $3,84 | 3,16M |
| 2026-06-15 | $4,00 | +%9,29 | $3,73 | $4,06 | $3,70 | 5,61M |
| 2026-06-12 | $3,66 | -%2,40 | $3,75 | $3,81 | $3,64 | 3,84M |
| 2026-06-11 | $3,75 | +%3,31 | $3,63 | $3,79 | $3,55 | 4,07M |
| 2026-06-10 | $3,63 | +%1,68 | $3,50 | $3,74 | $3,48 | 4,48M |
| 2026-06-09 | $3,57 | +%5,31 | $3,44 | $3,60 | $3,41 | 4,91M |
| 2026-06-08 | $3,39 | -%0,29 | $3,45 | $3,52 | $3,38 | 2,35M |
| 2026-06-05 | $3,40 | -%3,41 | $3,53 | $3,53 | $3,39 | 3,25M |
| 2026-06-04 | $3,52 | +%4,76 | $3,35 | $3,53 | $3,34 | 3,52M |
| 2026-06-03 | $3,36 | -%2,04 | $3,43 | $3,53 | $3,30 | 3,49M |
| 2026-06-02 | $3,43 | -%2,83 | $3,49 | $3,59 | $3,41 | 7,03M |
| 2026-06-01 | $3,53 | -%6,37 | $3,76 | $3,81 | $3,41 | 8,35M |
| 2026-05-29 | $3,77 | +%3,57 | $3,66 | $3,94 | $3,51 | 20,39M |
| 2026-05-28 | $3,64 | +%2,54 | $3,57 | $3,68 | $3,47 | 5,46M |
| 2026-05-27 | $3,55 | +%0,57 | $3,53 | $3,63 | $3,44 | 3,58M |
| 2026-05-26 | $3,53 | +%4,44 | $3,43 | $3,56 | $3,42 | 3,70M |