Windtree Therapeutics Inc (NQ: WINT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	322.00	330.00	312.50	327.50	187	-7.00(-2.09%)
Nov 27, 2020	309.50	334.50	309.50	334.50	130	+17.50(+5.52%)
Nov 25, 2020	313.50	330.00	313.50	317.00	52	-10.50(-3.21%)
Nov 24, 2020	320.00	327.50	310.00	327.50	101	-0.50(-0.15%)
Nov 23, 2020	319.70	336.50	305.85	328.00	371	+1.00(+0.31%)
Nov 20, 2020	314.50	329.50	314.25	327.00	80	+3.00(+0.93%)
Nov 19, 2020	320.00	324.00	316.00	324.00	39	+1.00(+0.31%)
Nov 18, 2020	322.50	324.50	310.00	323.00	233	-2.00(-0.62%)
Nov 17, 2020	328.00	342.50	310.00	325.00	180	-1.00(-0.31%)
Nov 16, 2020	336.50	336.50	326.00	326.00	43	+1.00(+0.31%)
Nov 13, 2020	308.00	332.00	308.00	325.00	182	+19.50(+6.38%)
Nov 12, 2020		305.50	305.50	305.50	4	+0.00(+0.00%)
Nov 11, 2020	302.00	320.00	300.00	305.50	50	+4.50(+1.50%)
Nov 10, 2020	307.50	313.00	301.00	301.00	161	-6.50(-2.11%)
Nov 09, 2020	320.00	333.00	307.50	307.50	197	-25.50(-7.66%)
Nov 06, 2020	302.50	333.00	302.50	333.00	62	+6.50(+1.99%)
Nov 05, 2020	330.50	337.50	316.50	326.50	87	+0.00(+0.00%)
Nov 04, 2020	320.15	326.50	320.15	326.50	44	+12.50(+3.98%)
Nov 03, 2020	297.50	317.50	294.00	314.00	92	+25.50(+8.84%)
Nov 02, 2020	298.50	306.50	285.50	288.50	201	-24.50(-7.83%)
Oct 30, 2020	327.00	330.50	305.50	313.00	292	-21.00(-6.29%)
Oct 29, 2020	329.00	336.48	327.00	334.00	319	+5.00(+1.52%)
Oct 28, 2020	340.50	344.50	313.00	329.00	284	-18.00(-5.19%)
Oct 27, 2020	353.00	355.00	326.00	347.00	220	+17.00(+5.15%)
Oct 26, 2020	332.50	342.48	322.86	330.00	392	-3.50(-1.05%)
Oct 23, 2020	331.50	340.00	331.00	333.50	156	+2.50(+0.76%)
Oct 22, 2020	360.50	360.50	321.50	331.00	469	-42.50(-11.38%)
Oct 21, 2020	359.50	376.25	350.50	373.50	862	+18.00(+5.06%)
Oct 20, 2020	355.00	362.50	349.50	355.50	294	+4.50(+1.28%)
Oct 19, 2020	329.50	362.38	329.50	351.00	1,042	+21.00(+6.36%)
Oct 16, 2020	310.50	330.00	307.50	330.00	550	+19.00(+6.11%)
Oct 15, 2020	310.00	314.00	303.00	311.00	211	-10.50(-3.27%)
Oct 14, 2020	333.50	333.50	310.00	321.50	298	-1.50(-0.46%)
Oct 13, 2020	312.50	334.50	308.00	323.00	756	+15.00(+4.87%)
Oct 12, 2020	305.00	308.00	293.00	308.00	362	+15.50(+5.30%)
Oct 09, 2020	292.90	305.00	283.67	292.50	576	+11.00(+3.91%)
Oct 08, 2020	263.50	290.00	260.00	281.50	693	+18.00(+6.83%)
Oct 07, 2020	259.50	268.00	247.50	263.50	871	+1.50(+0.57%)
Oct 06, 2020	288.50	300.00	256.50	262.00	766	-26.50(-9.19%)
Oct 05, 2020	298.50	298.50	282.00	288.50	331	-5.00(-1.70%)
Oct 02, 2020	274.50	293.50	274.00	293.50	256	+15.50(+5.58%)
Oct 01, 2020	274.00	280.50	269.50	278.00	263	+3.00(+1.09%)
Sep 30, 2020	297.50	297.50	254.00	275.00	1,355	-32.00(-10.42%)
Sep 29, 2020	327.50	437.50	299.50	307.00	10,580	+10.00(+3.37%)
Sep 28, 2020	330.00	337.00	285.50	297.00	592	-33.00(-10.00%)
Sep 25, 2020	336.50	342.75	327.50	330.00	210	-12.00(-3.51%)
Sep 24, 2020	332.00	344.50	330.00	342.00	390	+2.50(+0.74%)
Sep 23, 2020	338.50	343.50	332.50	339.50	290	-8.00(-2.30%)
Sep 22, 2020	337.00	349.50	327.50	347.50	1,090	+6.50(+1.91%)
Sep 21, 2020	331.00	364.00	327.50	341.00	1,465	+10.00(+3.02%)
Sep 18, 2020	348.00	355.50	326.50	331.00	3,218	-25.00(-7.02%)
Sep 17, 2020	342.50	356.00	330.50	356.00	1,473	+16.50(+4.86%)
Sep 16, 2020	340.00	344.50	326.00	339.50	1,358	-2.00(-0.59%)
Sep 15, 2020	345.50	348.50	340.00	341.50	467	-13.50(-3.80%)
Sep 14, 2020	346.00	375.00	345.00	355.00	1,130	+13.50(+3.95%)
Sep 11, 2020	371.00	375.50	341.50	341.50	966	-22.00(-6.05%)
Sep 10, 2020	369.00	380.50	358.00	363.50	544	-6.50(-1.76%)
Sep 09, 2020	393.00	404.50	355.50	370.00	923	-21.50(-5.49%)
Sep 08, 2020	326.50	396.50	325.00	391.50	823	+61.50(+18.64%)
Sep 04, 2020	352.50	352.50	321.75	330.00	572	-20.50(-5.85%)
Sep 03, 2020	352.50	359.00	350.50	350.50	331	-13.00(-3.58%)
Sep 02, 2020	371.50	375.00	350.00	363.50	490	-10.50(-2.81%)
Sep 01, 2020	382.50	395.50	363.00	374.00	646	-11.00(-2.86%)
Aug 31, 2020	415.50	415.50	375.52	385.00	806	-29.50(-7.12%)
Aug 28, 2020	417.50	424.00	407.00	414.50	462	+1.00(+0.24%)
Aug 27, 2020	412.00	413.50	401.00	413.50	529	+1.00(+0.24%)
Aug 26, 2020	415.00	415.00	400.50	412.50	455	+0.50(+0.12%)
Aug 25, 2020	409.00	412.00	386.00	412.00	703	+7.50(+1.85%)
Aug 24, 2020	418.00	429.50	400.00	404.50	1,459	-8.00(-1.94%)
Aug 21, 2020	445.50	451.98	410.50	412.50	1,646	-40.00(-8.84%)
Aug 20, 2020	430.00	469.00	430.00	452.50	1,533	+17.50(+4.02%)
Aug 19, 2020	430.00	442.50	423.50	435.00	709	+4.50(+1.05%)
Aug 18, 2020	427.50	445.00	423.00	430.50	959	+7.50(+1.77%)
Aug 17, 2020	419.00	442.50	415.00	423.00	1,438	+0.50(+0.12%)
Aug 14, 2020	395.50	425.00	395.50	422.50	1,042	+29.00(+7.37%)
Aug 13, 2020	391.00	412.00	385.50	393.50	942	+0.50(+0.13%)
Aug 12, 2020	443.50	443.50	385.00	393.00	2,306	-50.50(-11.39%)
Aug 11, 2020	445.50	457.50	439.00	443.50	1,105	+3.50(+0.80%)
Aug 10, 2020	457.00	457.00	434.50	440.00	1,555	-20.00(-4.35%)
Aug 07, 2020	447.50	462.50	444.02	460.00	1,020	+13.00(+2.91%)
Aug 06, 2020	449.50	465.50	441.50	447.00	1,223	-7.00(-1.54%)
Aug 05, 2020	433.50	457.50	433.00	454.00	1,133	+22.50(+5.21%)
Aug 04, 2020	490.00	503.00	425.00	431.50	2,855	-63.50(-12.83%)
Aug 03, 2020	424.50	501.00	421.50	495.00	5,871	+76.50(+18.28%)
Jul 31, 2020	403.50	442.47	402.50	418.50	3,242	+21.00(+5.28%)
Jul 30, 2020	387.50	397.50	381.00	397.50	1,194	+15.00(+3.92%)
Jul 29, 2020	379.50	395.00	375.00	382.50	2,103	+11.00(+2.96%)
Jul 28, 2020	358.00	400.00	354.50	371.50	3,412	+17.00(+4.80%)
Jul 27, 2020	352.50	360.00	351.00	354.50	559	+10.00(+2.90%)
Jul 24, 2020	352.50	362.00	344.50	344.50	328	-4.00(-1.15%)
Jul 23, 2020	348.00	354.00	345.00	348.50	603	+7.00(+2.05%)
Jul 22, 2020	345.50	349.50	340.50	341.50	317	-8.50(-2.43%)
Jul 21, 2020	351.00	353.50	343.00	350.00	484	+1.00(+0.29%)
Jul 20, 2020	347.50	351.00	342.00	349.00	560	+6.50(+1.90%)
Jul 17, 2020	329.66	355.00	329.66	342.50	768	+7.00(+2.09%)
Jul 16, 2020	342.50	342.50	325.00	335.50	922	-4.50(-1.32%)
Jul 15, 2020	327.00	340.00	321.00	340.00	538	+10.00(+3.03%)
Jul 14, 2020	331.00	342.00	321.50	330.00	680	-1.00(-0.30%)
Jul 13, 2020	345.00	351.00	313.00	331.00	1,008	-10.00(-2.93%)
Jul 10, 2020	349.50	352.50	340.00	341.00	390	-8.50(-2.43%)
Jul 09, 2020	348.00	353.00	341.05	349.50	467	+4.50(+1.30%)
Jul 08, 2020	358.00	358.00	343.00	345.00	667	-5.00(-1.43%)
Jul 07, 2020	355.50	360.00	345.00	350.00	467	-5.00(-1.41%)
Jul 06, 2020	348.50	356.25	345.50	355.00	366	+5.00(+1.43%)
Jul 02, 2020	343.50	354.25	337.82	350.00	342	+5.00(+1.45%)
Jul 01, 2020	355.00	362.50	327.50	345.00	1,844	-5.00(-1.43%)
Jun 30, 2020	350.00	357.50	348.00	350.00	317	-1.00(-0.28%)
Jun 29, 2020	362.50	362.50	348.00	351.00	975	-6.50(-1.82%)
Jun 26, 2020	369.50	375.00	346.00	357.50	2,736	+7.50(+2.14%)
Jun 25, 2020	357.50	360.00	350.00	350.00	341	+1.69(+0.49%)
Jun 24, 2020	365.50	374.50	340.00	348.31	1,291	-1.19(-0.34%)
Jun 23, 2020	364.50	375.00	342.50	349.50	1,516	-3.00(-0.85%)
Jun 22, 2020	359.50	389.50	350.00	352.50	3,959	+5.00(+1.44%)
Jun 19, 2020	315.00	347.50	312.50	347.50	520	+39.00(+12.64%)
Jun 18, 2020	321.50	321.50	308.50	308.50	216	-4.00(-1.28%)
Jun 17, 2020	322.00	330.50	308.50	312.50	145	-26.00(-7.68%)
Jun 16, 2020	333.50	345.00	325.00	338.50	226	+8.50(+2.58%)
Jun 15, 2020	346.25	355.50	299.75	330.00	782	-9.00(-2.65%)
Jun 12, 2020	332.00	350.00	332.00	339.00	96	-6.50(-1.88%)
Jun 11, 2020	351.50	360.00	344.50	345.50	148	-6.00(-1.71%)
Jun 10, 2020	350.50	360.00	348.50	351.50	353	-3.00(-0.85%)
Jun 09, 2020	348.00	370.00	348.00	354.50	254	+2.50(+0.71%)
Jun 08, 2020	385.00	385.00	348.00	352.00	834	-5.50(-1.54%)
Jun 05, 2020	351.50	375.00	348.00	357.50	430	-10.00(-2.72%)
Jun 04, 2020	372.50	379.00	353.50	367.50	486	-3.50(-0.94%)
Jun 03, 2020	371.00	371.00	362.50	371.00	307	+10.50(+2.91%)
Jun 02, 2020	371.00	371.00	345.00	360.50	419	-21.50(-5.63%)
Jun 01, 2020	355.00	399.50	355.00	382.00	766	+21.00(+5.82%)
May 29, 2020	373.00	373.00	353.50	361.00	312	-2.50(-0.69%)
May 28, 2020	376.00	376.00	357.50	363.50	469	+13.50(+3.86%)
May 27, 2020	370.00	375.00	346.00	350.00	276	-6.00(-1.69%)
May 26, 2020	422.50	422.50	356.00	356.00	642	-34.00(-8.72%)
May 22, 2020	374.50	413.50	350.00	390.00	1,582	+9.25(+2.43%)
May 21, 2020	347.50	393.50	345.00	380.75	1,238	+28.25(+8.01%)