Windtree Therapeutics Inc (NQ: WINT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	1.260	1.310	1.250	1.280	144,685	+0.05(+4.07%)
May 30, 2023	1.290	1.310	1.230	1.230	371,694	-0.02(-1.60%)
May 26, 2023	1.290	1.300	1.221	1.250	224,515	-0.05(-3.85%)
May 25, 2023	1.360	1.400	1.290	1.300	330,765	-0.09(-6.47%)
May 24, 2023	1.450	1.450	1.360	1.390	236,381	-0.07(-4.79%)
May 23, 2023	1.440	1.500	1.440	1.460	167,623	+0.02(+1.39%)
May 22, 2023	1.460	1.490	1.420	1.440	227,009	-0.05(-3.36%)
May 19, 2023	1.470	1.510	1.460	1.490	132,472	-0.02(-1.32%)
May 18, 2023	1.490	1.555	1.410	1.510	389,944	+0.02(+1.34%)
May 17, 2023	1.420	1.530	1.380	1.490	345,187	+0.07(+4.93%)
May 16, 2023	1.460	1.490	1.380	1.420	295,302	-0.07(-4.70%)
May 15, 2023	1.550	1.560	1.460	1.490	277,485	-0.06(-3.87%)
May 12, 2023	1.620	1.620	1.510	1.550	312,823	-0.08(-4.91%)
May 11, 2023	1.580	1.700	1.470	1.630	503,588	+0.02(+1.24%)
May 10, 2023	1.710	1.711	1.570	1.610	387,834	-0.11(-6.40%)
May 09, 2023	1.630	1.850	1.570	1.720	1,005,863	+0.07(+4.24%)
May 08, 2023	1.610	1.700	1.510	1.650	687,791	+0.04(+2.48%)
May 05, 2023	1.540	1.640	1.500	1.610	974,681	+0.08(+5.23%)
May 04, 2023	1.550	1.600	1.490	1.530	669,988	-0.07(-4.38%)
May 03, 2023	1.500	1.660	1.360	1.600	2,168,548	+0.24(+17.65%)
May 02, 2023	1.490	1.490	1.355	1.360	1,566,807	-0.11(-7.48%)
May 01, 2023	1.520	1.540	1.450	1.470	506,542	-0.17(-10.37%)
Apr 28, 2023	1.640	1.680	1.580	1.640	439,617	-0.05(-2.96%)
Apr 27, 2023	1.820	1.820	1.611	1.690	885,351	-0.07(-3.98%)
Apr 26, 2023	1.810	1.810	1.570	1.760	970,862	-0.10(-5.38%)
Apr 25, 2023	2.160	2.160	1.840	1.860	1,204,373	-0.26(-12.26%)
Apr 24, 2023	2.210	2.230	2.010	2.120	1,286,492	-0.09(-4.07%)
Apr 21, 2023	2.470	2.470	2.130	2.210	2,709,386	-0.16(-6.75%)
Apr 20, 2023	2.400	2.500	2.250	2.370	7,547,741	-3.23(-57.68%)
Apr 19, 2023	7.550	7.790	5.440	5.600	3,347,567	-1.06(-15.92%)
Apr 18, 2023	7.290	11.98	6.490	6.660	6,144,258	-1.61(-19.47%)
Apr 17, 2023	4.750	18.48	4.650	8.270	12,031,744	+3.89(+88.81%)
Apr 14, 2023	4.460	5.170	4.330	4.380	138,604	-0.14(-3.10%)
Apr 13, 2023	4.410	4.850	4.410	4.520	62,423	+0.04(+0.89%)
Apr 12, 2023	4.690	4.890	4.420	4.480	60,001	-0.04(-0.88%)
Apr 11, 2023	4.600	4.700	4.500	4.520	36,588	-0.22(-4.64%)
Apr 10, 2023	4.810	4.890	4.500	4.740	49,410	-0.16(-3.27%)
Apr 06, 2023	5.020	5.190	4.870	4.900	31,945	-0.28(-5.41%)
Apr 05, 2023	4.770	6.280	4.710	5.180	445,039	+0.56(+12.12%)
Apr 04, 2023	5.030	5.150	4.620	4.620	59,368	-0.54(-10.47%)
Apr 03, 2023	4.840	6.380	4.709	5.160	478,719	+0.17(+3.41%)
Mar 31, 2023	5.180	5.700	4.830	4.990	240,094	-0.59(-10.57%)
Mar 30, 2023	4.550	7.470	4.520	5.580	1,208,345	+1.01(+22.10%)
Mar 29, 2023	4.500	4.680	4.500	4.570	13,704	-0.04(-0.87%)
Mar 28, 2023	4.840	4.840	4.590	4.610	9,442	-0.23(-4.75%)
Mar 27, 2023	5.070	5.100	4.750	4.840	14,413	-0.14(-2.81%)
Mar 24, 2023	5.140	5.140	4.810	4.980	8,558	-0.16(-3.11%)
Mar 23, 2023	4.890	5.140	4.890	5.140	8,488	+0.31(+6.42%)
Mar 22, 2023	4.790	5.010	4.790	4.830	11,581	+0.05(+1.05%)
Mar 21, 2023	4.580	4.950	4.465	4.780	18,603	+0.09(+1.92%)
Mar 20, 2023	5.070	5.140	4.660	4.690	23,939	-0.17(-3.50%)
Mar 17, 2023	5.000	5.190	4.620	4.860	18,761	-0.23(-4.52%)
Mar 16, 2023	4.900	5.840	4.820	5.090	82,493	+0.27(+5.60%)
Mar 15, 2023	4.380	4.830	4.346	4.820	23,386	+0.41(+9.30%)
Mar 14, 2023	4.450	4.655	4.280	4.410	25,074	-0.01(-0.23%)
Mar 13, 2023	4.450	4.540	4.410	4.420	20,968	-0.20(-4.33%)
Mar 10, 2023	4.910	4.910	4.420	4.620	28,160	-0.39(-7.78%)
Mar 09, 2023	5.350	5.360	4.870	5.010	24,360	-0.33(-6.18%)
Mar 08, 2023	5.950	5.990	5.340	5.340	75,032	-0.72(-11.88%)
Mar 07, 2023	5.960	6.190	5.720	6.060	64,934	+0.15(+2.54%)
Mar 06, 2023	5.840	6.290	5.800	5.910	44,333	-0.26(-4.21%)
Mar 03, 2023	6.050	6.330	5.805	6.170	45,924	+0.12(+1.98%)
Mar 02, 2023	6.530	6.720	5.970	6.050	141,616	-0.73(-10.77%)