Skip to main content

Windtree Therapeutics Inc (NQ: WINT )

0.3599 -0.0101 (-2.73%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.020 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%)
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.