Skip to main content

Windtree Therapeutics Inc (NQ: WINT )

0.7034 -0.0366 (-4.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.7300 0.7351 0.6900 0.7034 719,369 -0.04(-5.36%)
Oct 30, 2024 0.7900 0.8049 0.7310 0.7432 720,613 -0.08(-9.50%)
Oct 29, 2024 0.7670 0.8300 0.7300 0.8212 973,744 -0.05(-5.60%)
Oct 28, 2024 0.8700 0.9100 0.8600 0.8699 1,210,246 +0.01(+0.72%)
Oct 25, 2024 0.8500 0.8707 0.8317 0.8637 768,745 +0.02(+2.74%)
Oct 24, 2024 0.8710 0.9100 0.8200 0.8407 1,574,788 -0.05(-5.86%)
Oct 23, 2024 0.8961 0.9369 0.8505 0.8930 5,727,626 -0.00(-0.32%)
Oct 22, 2024 1.070 1.074 0.8700 0.8959 3,712,175 -0.17(-16.27%)
Oct 21, 2024 1.050 1.200 1.020 1.070 18,200,732 +0.16(+17.16%)
Oct 18, 2024 1.060 1.140 0.8500 0.9133 4,335,668 -0.08(-7.75%)
Oct 17, 2024 0.7200 1.100 0.7228 0.9900 11,079,945 +0.30(+43.27%)
Oct 16, 2024 0.7049 0.7700 0.6600 0.6910 3,558,985 +0.03(+4.70%)
Oct 15, 2024 0.6963 0.7095 0.6574 0.6600 299,197 -0.02(-2.94%)
Oct 14, 2024 0.7200 0.7500 0.6585 0.6800 523,011 -0.03(-4.90%)
Oct 11, 2024 0.7100 0.7600 0.6887 0.7150 766,960 +0.01(+1.85%)
Oct 10, 2024 0.7350 0.7350 0.6868 0.7020 762,472 -0.05(-6.40%)
Oct 09, 2024 0.7960 0.8000 0.6920 0.7500 11,999,745 -0.17(-18.48%)
Oct 08, 2024 1.070 1.080 0.8730 0.9200 692,391 -0.16(-14.81%)
Oct 07, 2024 1.090 1.140 1.080 1.080 504,579 -0.03(-2.70%)
Oct 04, 2024 1.090 1.260 1.070 1.110 1,212,883 +0.01(+0.91%)
Oct 03, 2024 1.200 1.220 1.042 1.100 1,918,763 -0.34(-23.61%)
Oct 02, 2024 1.630 1.763 1.310 1.440 1,323,406 -0.63(-30.43%)
Oct 01, 2024 2.250 2.312 2.020 2.070 495,463 -0.32(-13.39%)
Sep 30, 2024 2.530 2.571 2.339 2.390 622,458 -0.18(-7.00%)
Sep 27, 2024 2.790 2.800 2.550 2.570 325,374 -0.14(-5.17%)
Sep 26, 2024 2.840 2.865 2.600 2.710 359,347 -0.19(-6.55%)
Sep 25, 2024 3.050 3.100 2.770 2.900 1,198,191 -0.36(-11.04%)
Sep 24, 2024 3.300 3.360 3.200 3.260 236,786 -0.17(-4.96%)
Sep 23, 2024 3.130 3.460 3.130 3.430 495,163 +0.30(+9.58%)
Sep 20, 2024 3.200 3.253 3.100 3.130 256,647 -0.11(-3.40%)
Sep 19, 2024 3.290 3.380 3.080 3.240 433,316 -0.08(-2.41%)
Sep 18, 2024 3.370 3.450 3.200 3.320 1,663,585 +0.12(+3.75%)
Sep 17, 2024 3.140 3.360 3.140 3.200 347,845 +0.03(+0.95%)
Sep 16, 2024 3.170 3.400 3.070 3.170 445,769 +0.00(+0.00%)
Sep 13, 2024 3.250 3.560 3.000 3.170 6,197,638 +0.21(+6.91%)
Sep 12, 2024 3.040 3.280 2.950 2.965 137,861 -0.08(-2.79%)
Sep 11, 2024 3.180 3.240 3.010 3.050 69,960 -0.01(-0.33%)
Sep 10, 2024 3.260 3.560 3.000 3.060 175,039 -0.39(-11.30%)
Sep 09, 2024 2.800 3.900 2.800 3.450 973,007 +0.65(+23.21%)
Sep 06, 2024 2.900 2.990 2.750 2.800 195,590 -0.27(-8.79%)
Sep 05, 2024 3.120 3.230 2.800 3.070 671,060 -0.25(-7.53%)
Sep 04, 2024 5.410 5.790 2.920 3.320 15,242,914 +0.13(+4.08%)
Sep 03, 2024 7.770 7.900 3.190 3.190 462,195 -4.92(-60.67%)
Aug 30, 2024 8.750 8.990 8.110 8.110 17,727 -0.83(-9.28%)
Aug 29, 2024 9.330 9.750 8.630 8.940 28,713 -0.61(-6.39%)
Aug 28, 2024 10.25 10.68 9.410 9.550 39,294 -1.08(-10.16%)
Aug 27, 2024 10.21 10.90 10.20 10.63 38,285 +0.23(+2.16%)
Aug 26, 2024 10.44 10.81 10.31 10.40 12,116 -0.25(-2.30%)
Aug 23, 2024 10.70 11.45 10.30 10.65 44,590 -0.38(-3.45%)
Aug 22, 2024 10.41 11.08 10.20 11.03 32,201 +0.49(+4.65%)
Aug 21, 2024 11.20 11.44 10.35 10.54 30,534 -0.68(-6.06%)
Aug 20, 2024 11.87 13.24 11.22 11.22 51,905 +0.22(+2.00%)
Aug 19, 2024 12.00 12.00 10.63 11.00 58,952 -0.80(-6.78%)
Aug 16, 2024 10.92 12.15 10.51 11.80 52,780 +0.67(+5.97%)
Aug 15, 2024 10.29 11.74 9.901 11.13 69,075 +0.93(+9.11%)
Aug 14, 2024 10.20 10.90 9.801 10.21 15,906 +0.22(+2.16%)
Aug 13, 2024 11.70 11.79 9.870 9.990 47,947 -1.81(-15.34%)
Aug 12, 2024 12.29 13.27 11.61 11.80 36,051 -0.56(-4.53%)
Aug 09, 2024 10.26 12.51 10.00 12.36 95,297 +1.65(+15.41%)
Aug 08, 2024 11.94 12.44 9.200 10.71 151,162 -0.29(-2.64%)
Aug 07, 2024 13.73 14.75 10.85 11.00 290,321 -1.25(-10.20%)
Aug 06, 2024 10.07 12.39 9.578 12.25 238,772 +2.45(+25.00%)
Aug 05, 2024 6.810 10.00 6.800 9.800 143,079 +1.38(+16.39%)
Aug 02, 2024 9.760 11.45 8.110 8.420 452,269 -1.59(-15.88%)
Aug 01, 2024 8.800 12.32 8.620 10.01 2,395,383 +0.89(+9.76%)
Jul 31, 2024 5.600 9.190 5.600 9.120 668,713 +3.44(+60.56%)
Jul 30, 2024 6.680 6.790 5.440 5.680 352,058 -1.62(-22.19%)
Jul 29, 2024 7.500 8.500 6.730 7.300 1,717,083 -0.99(-11.94%)
Jul 26, 2024 9.210 9.400 6.160 8.290 48,574,696 +5.00(+151.98%)
Jul 25, 2024 3.650 3.900 2.810 3.290 1,889,335 -0.39(-10.60%)
Jul 24, 2024 3.520 3.750 3.520 3.680 32,623 +0.08(+2.36%)
Jul 23, 2024 3.570 3.700 3.560 3.595 60,500 +0.04(+0.98%)
Jul 22, 2024 3.670 3.670 3.505 3.560 4,038 -0.05(-1.39%)
Jul 19, 2024 3.777 3.777 3.550 3.610 1,735 -0.06(-1.63%)
Jul 18, 2024 3.830 3.840 3.670 3.670 3,748 -0.02(-0.54%)
Jul 17, 2024 3.730 3.757 3.690 3.690 3,001 -0.02(-0.54%)
Jul 16, 2024 3.800 3.800 3.560 3.710 10,584 +0.01(+0.27%)
Jul 15, 2024 3.940 3.938 3.700 3.700 2,658 -0.12(-3.14%)
Jul 12, 2024 4.060 4.300 3.820 3.820 47,777 -0.03(-0.78%)
Jul 11, 2024 3.880 4.455 3.740 3.850 126,975 +0.05(+1.32%)
Jul 10, 2024 3.350 3.898 3.350 3.800 157,947 +0.47(+14.11%)
Jul 09, 2024 3.310 3.490 3.195 3.330 15,471 +0.06(+1.84%)
Jul 08, 2024 3.050 3.270 3.050 3.270 1,627 +0.09(+2.83%)
Jul 05, 2024 3.183 3.183 3.105 3.180 2,535 -0.01(-0.31%)
Jul 03, 2024 3.039 3.210 3.039 3.190 3,617 +0.08(+2.57%)
Jul 02, 2024 3.240 3.240 2.950 3.110 18,351 -0.09(-2.81%)
Jul 01, 2024 3.200 3.380 3.200 3.200 12,710 -0.01(-0.31%)
Jun 28, 2024 3.220 3.250 3.206 3.210 6,250 -0.08(-2.43%)
Jun 27, 2024 3.370 3.370 3.230 3.290 6,762 +0.07(+2.17%)
Jun 26, 2024 3.450 3.450 3.220 3.220 5,106 -0.06(-1.83%)
Jun 25, 2024 3.240 3.450 3.240 3.280 9,043 -0.11(-3.19%)
Jun 24, 2024 3.130 3.388 3.128 3.388 10,965 +0.25(+7.90%)
Jun 21, 2024 3.290 3.290 3.120 3.140 19,421 -0.08(-2.48%)
Jun 20, 2024 3.450 3.450 3.120 3.220 21,631 -0.09(-2.67%)
Jun 18, 2024 3.650 3.650 3.215 3.308 11,891 -0.09(-2.74%)
Jun 17, 2024 3.150 3.600 3.100 3.401 62,363 +0.30(+9.73%)
Jun 14, 2024 2.980 3.671 2.980 3.100 78,430 +0.11(+3.68%)
Jun 13, 2024 2.970 3.120 2.970 2.990 4,731 -0.01(-0.33%)
Jun 12, 2024 2.910 3.170 2.915 3.000 22,027 +0.09(+3.09%)
Jun 11, 2024 3.060 3.185 2.890 2.910 11,728 -0.22(-7.03%)
Jun 10, 2024 3.160 3.250 3.060 3.130 8,029 -0.04(-1.26%)
Jun 07, 2024 3.240 3.340 3.040 3.170 7,074 -0.12(-3.65%)
Jun 06, 2024 3.510 3.558 3.260 3.290 6,145 +0.00(+0.00%)
Jun 05, 2024 3.450 3.450 3.216 3.290 7,026 -0.06(-1.79%)
Jun 04, 2024 3.560 3.560 3.341 3.350 5,129 -0.15(-4.29%)
Jun 03, 2024 3.650 3.648 3.390 3.500 5,146 -0.07(-1.98%)
May 31, 2024 3.980 3.990 3.519 3.571 7,616 -0.07(-1.90%)
May 30, 2024 3.640 3.710 3.630 3.640 5,008 +0.00(+0.00%)
May 29, 2024 3.730 3.735 3.530 3.640 10,289 -0.15(-3.89%)
May 28, 2024 3.930 3.930 3.750 3.787 13,895 -0.11(-2.89%)
May 24, 2024 3.700 3.990 3.700 3.900 28,219 +0.28(+7.73%)
May 23, 2024 4.300 4.300 3.600 3.620 34,570 -0.49(-11.81%)
May 22, 2024 4.200 4.426 4.030 4.105 19,184 -0.14(-3.41%)
May 21, 2024 4.410 4.480 4.240 4.250 7,359 -0.12(-2.75%)
May 20, 2024 4.490 4.690 4.270 4.370 24,758 -0.12(-2.67%)
May 17, 2024 4.230 4.490 4.228 4.490 8,041 +0.19(+4.42%)
May 16, 2024 4.501 4.560 4.300 4.300 11,311 -0.30(-6.55%)
May 15, 2024 4.100 4.700 4.100 4.601 55,691 +0.54(+13.33%)
May 14, 2024 3.850 4.343 3.800 4.060 34,115 +0.13(+3.31%)
May 13, 2024 4.110 4.110 3.721 3.930 11,442 -0.17(-4.15%)
May 10, 2024 4.310 4.410 4.010 4.100 16,799 -0.24(-5.53%)
May 09, 2024 4.490 4.712 4.250 4.340 55,890 -0.43(-9.01%)
May 08, 2024 4.540 4.880 4.420 4.770 37,547 +0.37(+8.41%)
May 07, 2024 4.950 6.110 4.380 4.400 177,751 -0.47(-9.74%)
May 06, 2024 4.880 5.240 4.659 4.875 29,380 -0.07(-1.32%)
May 03, 2024 4.320 5.540 4.315 4.940 125,247 +0.61(+14.09%)
May 02, 2024 4.370 4.650 4.180 4.330 60,616 -0.16(-3.56%)
May 01, 2024 4.800 4.847 4.360 4.490 60,453 -0.58(-11.35%)
Apr 30, 2024 5.380 5.380 5.020 5.065 25,671 -0.23(-4.43%)
Apr 29, 2024 5.200 5.716 5.200 5.300 43,735 +0.07(+1.34%)
Apr 26, 2024 5.040 5.510 5.040 5.230 28,473 +0.16(+3.15%)
Apr 25, 2024 5.050 5.240 5.050 5.070 12,489 -0.08(-1.65%)
Apr 24, 2024 5.150 5.310 4.830 5.155 51,362 -0.53(-9.30%)
Apr 23, 2024 5.380 5.900 5.000 5.683 81,659 +0.23(+4.28%)
Apr 22, 2024 4.910 5.950 4.910 5.450 197,423 -0.70(-11.42%)
Apr 19, 2024 6.298 6.478 5.940 6.152 27,436 +0.04(+0.59%)
Apr 18, 2024 7.110 7.290 4.777 6.116 100,024 -1.11(-15.33%)
Apr 17, 2024 7.538 7.538 6.640 7.223 6,003 -0.36(-4.79%)
Apr 16, 2024 7.738 7.738 7.292 7.587 6,100 -0.05(-0.66%)
Apr 15, 2024 7.594 7.830 7.214 7.637 5,756 -0.19(-2.46%)
Apr 12, 2024 6.948 8.696 6.476 7.830 44,582 +1.01(+14.78%)
Apr 11, 2024 6.480 7.020 6.390 6.822 3,894 -0.02(-0.26%)
Apr 10, 2024 6.714 7.020 6.318 6.840 2,235 +0.16(+2.43%)
Apr 09, 2024 7.229 7.427 6.489 6.678 19,412 -0.70(-9.51%)
Apr 08, 2024 7.740 7.760 7.144 7.380 30,795 -0.25(-3.23%)
Apr 05, 2024 6.907 7.717 6.907 7.627 9,436 +0.72(+10.45%)
Apr 04, 2024 6.840 7.020 6.480 6.905 3,157 +0.06(+0.95%)
Apr 03, 2024 6.300 7.020 6.120 6.840 8,050 +0.22(+3.26%)
Apr 02, 2024 6.642 6.642 6.300 6.624 2,612 +0.04(+0.55%)
Apr 01, 2024 6.176 6.624 6.176 6.588 1,425 +0.22(+3.39%)
Mar 28, 2024 6.480 6.622 6.298 6.372 1,617 -0.25(-3.78%)
Mar 27, 2024 6.395 6.624 6.120 6.622 2,499 +0.26(+4.01%)
Mar 26, 2024 6.478 6.478 6.300 6.367 2,128 -0.11(-1.72%)
Mar 25, 2024 6.480 6.480 6.341 6.478 546 -0.00(-0.03%)
Mar 22, 2024 6.480 6.480 6.390 6.480 1,088 +0.09(+1.41%)
Mar 21, 2024 6.383 6.660 6.300 6.390 3,338 +0.01(+0.11%)
Mar 20, 2024 6.300 6.642 6.302 6.383 1,435 +0.08(+1.31%)
Mar 19, 2024 6.300 6.660 6.120 6.300 5,532 +0.16(+2.64%)
Mar 18, 2024 6.120 6.570 6.120 6.138 2,884 +0.02(+0.29%)
Mar 15, 2024 6.300 6.480 6.120 6.120 4,160 -0.14(-2.19%)
Mar 14, 2024 6.750 7.151 6.257 6.257 3,920 -0.44(-6.56%)
Mar 13, 2024 7.128 7.128 6.696 6.696 2,156 -0.35(-4.98%)
Mar 12, 2024 7.272 7.328 6.889 7.047 4,490 -0.23(-3.09%)
Mar 11, 2024 7.200 7.272 6.932 7.272 3,206 +0.26(+3.64%)
Mar 08, 2024 7.020 7.146 6.889 7.016 2,009 +0.15(+2.15%)
Mar 07, 2024 7.155 7.200 6.847 6.869 3,773 -0.30(-4.12%)
Mar 06, 2024 6.840 7.380 6.660 7.164 4,336 +0.14(+2.05%)
Mar 05, 2024 7.349 7.398 6.930 7.020 2,224 -0.18(-2.50%)
Mar 04, 2024 7.322 7.382 6.849 7.200 3,798 +0.19(+2.70%)
Mar 01, 2024 6.566 7.058 6.354 7.011 11,613 +0.53(+8.19%)
Feb 29, 2024 6.714 6.714 6.336 6.480 4,828 +0.07(+1.12%)
Feb 28, 2024 6.840 6.759 6.300 6.408 5,854 -0.03(-0.48%)
Feb 27, 2024 5.580 6.588 5.580 6.439 7,254 +0.53(+9.05%)
Feb 26, 2024 5.490 5.904 5.490 5.904 2,587 +0.19(+3.27%)
Feb 23, 2024 5.760 5.760 5.413 5.717 3,894 +0.02(+0.35%)
Feb 22, 2024 5.940 6.158 5.076 5.697 15,319 -0.34(-5.58%)
Feb 21, 2024 5.940 6.035 5.764 6.034 5,169 +0.18(+3.14%)
Feb 20, 2024 6.660 6.570 5.834 5.850 12,448 -0.54(-8.45%)
Feb 16, 2024 6.345 6.534 6.300 6.390 3,496 -0.04(-0.56%)
Feb 15, 2024 6.500 6.649 6.408 6.426 9,083 -0.20(-3.02%)
Feb 14, 2024 6.660 6.750 6.300 6.626 4,975 +0.07(+1.13%)
Feb 13, 2024 6.840 6.813 6.376 6.552 4,794 -0.25(-3.65%)
Feb 12, 2024 6.480 7.182 6.376 6.800 13,123 +0.32(+4.94%)
Feb 09, 2024 6.660 6.835 6.260 6.480 11,566 -0.06(-0.94%)
Feb 08, 2024 6.300 7.184 6.282 6.541 13,599 +0.07(+1.08%)
Feb 07, 2024 6.840 6.840 6.120 6.471 10,688 -0.01(-0.14%)
Feb 06, 2024 6.676 7.009 6.374 6.480 14,557 -0.16(-2.44%)
Feb 05, 2024 6.984 7.114 6.570 6.642 12,749 -0.56(-7.75%)
Feb 02, 2024 7.380 7.556 6.892 7.200 18,151 -0.18(-2.44%)
Feb 01, 2024 7.889 7.889 6.660 7.380 11,245 -0.19(-2.45%)
Jan 31, 2024 8.100 8.100 7.504 7.565 24,327 -0.53(-6.60%)
Jan 30, 2024 8.100 8.219 7.740 8.100 14,108 -0.14(-1.75%)
Jan 29, 2024 7.506 8.262 7.470 8.244 11,436 +0.50(+6.51%)
Jan 26, 2024 8.100 8.638 7.684 7.740 29,739 -0.31(-3.89%)
Jan 25, 2024 8.820 9.394 7.848 8.053 57,837 -0.23(-2.74%)
Jan 24, 2024 8.100 8.285 7.794 8.280 6,322 -0.08(-0.97%)
Jan 23, 2024 8.082 8.732 7.763 8.361 9,846 -0.75(-8.20%)
Jan 22, 2024 9.360 9.572 8.575 9.108 17,243 +0.07(+0.82%)
Jan 19, 2024 8.618 9.185 7.567 9.034 25,833 +0.37(+4.24%)
Jan 18, 2024 9.446 9.990 7.956 8.667 99,963 -0.04(-0.41%)
Jan 17, 2024 10.80 10.80 8.550 8.703 246,949 -1.92(-18.04%)
Jan 16, 2024 10.62 10.98 10.17 10.62 2,150 +0.32(+3.09%)
Jan 12, 2024 10.98 11.31 9.270 10.30 3,882 -0.68(-6.21%)
Jan 11, 2024 11.79 11.88 10.98 10.98 2,176 -0.72(-6.12%)
Jan 10, 2024 11.84 12.06 11.24 11.70 3,005 +0.16(+1.39%)
Jan 09, 2024 11.34 12.06 11.34 11.54 2,024 -0.16(-1.38%)
Jan 08, 2024 11.34 12.06 10.98 11.70 5,920 +0.45(+4.00%)
Jan 05, 2024 10.86 11.88 10.85 11.25 6,812 +0.27(+2.44%)
Jan 04, 2024 11.16 11.29 10.82 10.98 6,312 -0.25(-2.23%)
Jan 03, 2024 11.83 12.06 10.80 11.23 31,936 -1.33(-10.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.