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 (%)
Sep 30, 2020 5355 5355 4572 4950 75 -576.00(-10.42%)
Sep 29, 2020 5895 7875 5391 5526 587 +180.00(+3.37%)
Sep 28, 2020 5940 6066 5139 5346 32 -594.00(-10.00%)
Sep 25, 2020 6057 6170 5895 5940 11 -216.00(-3.51%)
Sep 24, 2020 5976 6201 5940 6156 21 +45.00(+0.74%)
Sep 23, 2020 6093 6183 5985 6111 16 -144.00(-2.30%)
Sep 22, 2020 6066 6291 5895 6255 60 +117.00(+1.91%)
Sep 21, 2020 5958 6552 5895 6138 81 +180.00(+3.02%)
Sep 18, 2020 6264 6399 5877 5958 178 -450.00(-7.02%)
Sep 17, 2020 6165 6408 5949 6408 81 +297.00(+4.86%)
Sep 16, 2020 6120 6201 5868 6111 75 -36.00(-0.59%)
Sep 15, 2020 6219 6273 6120 6147 25 -243.00(-3.80%)
Sep 14, 2020 6228 6750 6210 6390 62 +243.00(+3.95%)
Sep 11, 2020 6678 6759 6147 6147 53 -396.00(-6.05%)
Sep 10, 2020 6642 6849 6444 6543 30 -117.00(-1.76%)
Sep 09, 2020 7074 7281 6399 6660 51 -387.00(-5.49%)
Sep 08, 2020 5877 7137 5850 7047 45 +1107.00(+18.64%)
Sep 04, 2020 6345 6345 5792 5940 31 -369.00(-5.85%)
Sep 03, 2020 6345 6462 6309 6309 18 -234.00(-3.58%)
Sep 02, 2020 6687 6750 6300 6543 27 -189.00(-2.81%)
Sep 01, 2020 6885 7119 6534 6732 35 -198.00(-2.86%)
Aug 31, 2020 7479 7479 6759 6930 44 -531.00(-7.12%)
Aug 28, 2020 7515 7632 7326 7461 25 +18.00(+0.24%)
Aug 27, 2020 7416 7443 7218 7443 29 +18.00(+0.24%)
Aug 26, 2020 7470 7470 7209 7425 25 +9.00(+0.12%)
Aug 25, 2020 7362 7416 6948 7416 39 +135.00(+1.85%)
Aug 24, 2020 7524 7731 7200 7281 81 -144.00(-1.94%)
Aug 21, 2020 8019 8136 7389 7425 91 -720.00(-8.84%)
Aug 20, 2020 7740 8442 7740 8145 85 +315.00(+4.02%)
Aug 19, 2020 7740 7965 7623 7830 39 +81.00(+1.05%)
Aug 18, 2020 7695 8010 7614 7749 53 +135.00(+1.77%)
Aug 17, 2020 7542 7965 7470 7614 79 +9.00(+0.12%)
Aug 14, 2020 7119 7650 7119 7605 57 +522.00(+7.37%)
Aug 13, 2020 7038 7416 6939 7083 52 +9.00(+0.13%)
Aug 12, 2020 7983 7983 6930 7074 128 -909.00(-11.39%)
Aug 11, 2020 8019 8235 7902 7983 61 +63.00(+0.80%)
Aug 10, 2020 8226 8226 7821 7920 86 -360.00(-4.35%)
Aug 07, 2020 8055 8325 7992 8280 56 +234.00(+2.91%)
Aug 06, 2020 8091 8379 7947 8046 67 -126.00(-1.54%)
Aug 05, 2020 7803 8235 7794 8172 62 +405.00(+5.21%)
Aug 04, 2020 8820 9054 7650 7767 158 -1143.00(-12.83%)
Aug 03, 2020 7641 9018 7587 8910 326 +1377.00(+18.28%)
Jul 31, 2020 7263 7964 7245 7533 180 +378.00(+5.28%)
Jul 30, 2020 6975 7155 6858 7155 66 +270.00(+3.92%)
Jul 29, 2020 6831 7110 6750 6885 116 +198.00(+2.96%)
Jul 28, 2020 6444 7200 6381 6687 189 +306.00(+4.80%)
Jul 27, 2020 6345 6480 6318 6381 31 +180.00(+2.90%)
Jul 24, 2020 6345 6516 6201 6201 18 -72.00(-1.15%)
Jul 23, 2020 6264 6372 6210 6273 33 +126.00(+2.05%)
Jul 22, 2020 6219 6291 6129 6147 17 -153.00(-2.43%)
Jul 21, 2020 6318 6363 6174 6300 26 +18.00(+0.29%)
Jul 20, 2020 6255 6318 6156 6282 31 +117.00(+1.90%)
Jul 17, 2020 5934 6390 5934 6165 42 +126.00(+2.09%)
Jul 16, 2020 6165 6165 5850 6039 51 -81.00(-1.32%)
Jul 15, 2020 5886 6120 5778 6120 29 +180.00(+3.03%)
Jul 14, 2020 5958 6156 5787 5940 37 -18.00(-0.30%)
Jul 13, 2020 6210 6318 5634 5958 56 -180.00(-2.93%)
Jul 10, 2020 6291 6345 6120 6138 21 -153.00(-2.43%)
Jul 09, 2020 6264 6354 6139 6291 25 +81.00(+1.30%)
Jul 08, 2020 6444 6444 6174 6210 37 -90.00(-1.43%)
Jul 07, 2020 6399 6480 6210 6300 25 -90.00(-1.41%)
Jul 06, 2020 6273 6412 6219 6390 20 +90.00(+1.43%)
Jul 02, 2020 6183 6376 6081 6300 19 +90.00(+1.45%)
Jul 01, 2020 6390 6525 5895 6210 102 -90.00(-1.43%)
Jun 30, 2020 6300 6435 6264 6300 17 -18.00(-0.28%)
Jun 29, 2020 6525 6525 6264 6318 54 -117.00(-1.82%)
Jun 26, 2020 6651 6750 6228 6435 152 +135.00(+2.14%)
Jun 25, 2020 6435 6480 6300 6300 18 +30.42(+0.49%)
Jun 24, 2020 6579 6741 6120 6270 71 -21.42(-0.34%)
Jun 23, 2020 6561 6750 6165 6291 84 -54.00(-0.85%)
Jun 22, 2020 6471 7011 6300 6345 219 +90.09(+1.44%)
Jun 19, 2020 5670 6255 5625 6255 28 +701.91(+12.64%)
Jun 18, 2020 5787 5787 5553 5553 12 -72.00(-1.28%)
Jun 17, 2020 5796 5949 5553 5625 8 -468.00(-7.68%)
Jun 16, 2020 6003 6210 5850 6093 12 +153.00(+2.58%)
Jun 15, 2020 6232 6399 5396 5940 43 -162.00(-2.65%)
Jun 12, 2020 5976 6300 5976 6102 5 -117.00(-1.88%)
Jun 11, 2020 6327 6480 6201 6219 8 -108.00(-1.71%)
Jun 10, 2020 6309 6480 6273 6327 19 -54.00(-0.85%)
Jun 09, 2020 6264 6660 6264 6381 14 +45.00(+0.71%)
Jun 08, 2020 6930 6930 6264 6336 46 -99.00(-1.54%)
Jun 05, 2020 6327 6750 6264 6435 23 -180.00(-2.72%)
Jun 04, 2020 6705 6822 6363 6615 27 -63.00(-0.94%)
Jun 03, 2020 6678 6678 6525 6678 17 +189.00(+2.91%)
Jun 02, 2020 6678 6678 6210 6489 23 -387.00(-5.63%)
Jun 01, 2020 6390 7191 6390 6876 42 +378.00(+5.82%)
May 29, 2020 6714 6714 6363 6498 17 -45.00(-0.69%)
May 28, 2020 6768 6768 6435 6543 26 +243.00(+3.86%)
May 27, 2020 6660 6750 6228 6300 15 -108.00(-1.69%)
May 26, 2020 7605 7605 6408 6408 35 -612.00(-8.72%)
May 22, 2020 6741 7443 6300 7020 87 +166.50(+2.43%)
May 21, 2020 6255 7083 6210 6854 68 +508.50(+8.01%)
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.