Windtree Therapeutics Inc (NQ: WINT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	17.47	18.00	16.94	17.07	2,293	-0.13(-0.77%)
Sep 28, 2023	18.54	18.90	16.92	17.21	2,312	-0.97(-5.35%)
Sep 27, 2023	16.70	18.90	16.02	18.18	7,493	+1.97(+12.18%)
Sep 26, 2023	15.84	16.47	15.84	16.21	2,123	+0.54(+3.47%)
Sep 25, 2023	16.74	16.56	15.49	15.66	4,523	-1.62(-9.36%)
Sep 22, 2023	17.64	18.00	16.75	17.28	2,012	-0.38(-2.14%)
Sep 21, 2023	18.00	18.18	17.64	17.66	1,256	-0.34(-1.90%)
Sep 20, 2023	18.54	18.54	17.68	18.00	2,687	-0.36(-1.96%)
Sep 19, 2023	19.34	19.34	17.75	18.36	4,644	-0.72(-3.77%)
Sep 18, 2023	21.24	21.24	18.72	19.08	4,555	-1.62(-7.83%)
Sep 15, 2023	19.98	20.70	19.44	20.70	2,577	+1.17(+5.99%)
Sep 14, 2023	20.13	20.13	19.08	19.53	3,150	+0.09(+0.46%)
Sep 13, 2023	18.72	19.98	18.18	19.44	5,219	+0.00(+0.00%)
Sep 12, 2023	19.62	19.62	18.90	19.44	1,920	+0.00(+0.00%)
Sep 11, 2023	19.80	19.80	18.36	19.44	2,633	+0.36(+1.89%)
Sep 08, 2023	19.44	19.98	18.36	19.08	2,476	-0.36(-1.85%)
Sep 07, 2023	20.34	20.41	19.26	19.44	3,356	-1.26(-6.09%)
Sep 06, 2023	20.70	21.24	19.62	20.70	2,164	+0.18(+0.88%)
Sep 05, 2023	21.96	21.96	20.16	20.52	3,314	-0.72(-3.39%)
Sep 01, 2023	20.34	21.60	19.80	21.24	7,882	+1.42(+7.16%)
Aug 31, 2023	19.98	20.16	19.08	19.82	2,917	+0.38(+1.96%)
Aug 30, 2023	20.34	20.34	19.08	19.44	3,354	-0.18(-0.92%)
Aug 29, 2023	20.34	20.34	19.08	19.62	3,068	+0.00(+0.00%)
Aug 28, 2023	19.62	20.70	18.90	19.62	5,721	+0.54(+2.83%)
Aug 25, 2023	20.16	20.88	18.54	19.08	9,415	-1.44(-7.02%)
Aug 24, 2023	21.60	22.32	20.34	20.52	10,000	-1.26(-5.79%)
Aug 23, 2023	23.40	23.40	21.06	21.78	30,054	+0.57(+2.67%)
Aug 22, 2023	21.60	21.94	20.34	21.21	3,734	-0.39(-1.79%)
Aug 21, 2023	22.32	22.86	21.60	21.60	5,246	+0.36(+1.69%)
Aug 18, 2023	21.96	22.14	20.52	21.24	6,699	+0.36(+1.72%)
Aug 17, 2023	28.98	28.98	19.80	20.88	36,576	-7.02(-25.16%)
Aug 16, 2023	28.44	29.16	27.36	27.90	6,951	-1.26(-4.32%)
Aug 15, 2023	27.00	30.06	26.46	29.16	14,098	+1.98(+7.29%)
Aug 14, 2023	25.92	27.90	25.38	27.18	19,355	+1.35(+5.22%)
Aug 11, 2023	25.56	26.64	24.84	25.83	8,423	-0.09(-0.35%)
Aug 10, 2023	24.48	26.46	24.30	25.92	8,039	+0.90(+3.60%)
Aug 09, 2023	25.38	25.38	23.98	25.02	3,789	-0.36(-1.42%)
Aug 08, 2023	25.20	25.42	24.12	25.38	6,777	+1.62(+6.82%)
Aug 07, 2023	24.12	24.30	23.58	23.76	5,938	+0.00(+0.00%)
Aug 04, 2023	24.84	24.84	23.58	23.76	3,768	-0.54(-2.22%)
Aug 03, 2023	24.12	24.66	23.40	24.30	4,515	+0.18(+0.75%)
Aug 02, 2023	24.30	25.20	23.94	24.12	2,045	-0.90(-3.60%)
Aug 01, 2023	25.20	25.38	24.48	25.02	5,954	+0.00(+0.00%)
Jul 31, 2023	25.74	25.74	24.66	25.02	3,096	+0.72(+2.96%)
Jul 28, 2023	23.94	25.02	23.94	24.30	2,256	+0.18(+0.75%)
Jul 27, 2023	25.02	25.38	23.94	24.12	4,673	-1.26(-4.96%)
Jul 26, 2023	24.66	25.74	24.66	25.38	1,883	+0.18(+0.71%)
Jul 25, 2023	25.56	25.74	24.30	25.20	5,972	+0.90(+3.70%)
Jul 24, 2023	25.38	25.56	23.76	24.30	4,627	-0.72(-2.88%)
Jul 21, 2023	25.20	26.10	24.84	25.02	4,329	+0.00(+0.00%)
Jul 20, 2023	26.82	27.18	24.30	25.02	9,089	-1.80(-6.71%)
Jul 19, 2023	27.00	28.80	26.64	26.82	9,171	-0.36(-1.32%)
Jul 18, 2023	27.00	28.42	26.10	27.18	10,063	+0.00(+0.00%)
Jul 17, 2023	24.30	27.90	23.94	27.18	22,502	+3.06(+12.69%)
Jul 14, 2023	24.30	24.30	23.49	24.12	4,127	+0.00(+0.00%)
Jul 13, 2023	24.30	25.02	23.58	24.12	6,538	-0.36(-1.47%)
Jul 12, 2023	23.58	25.83	23.22	24.48	18,965	+0.72(+3.03%)
Jul 11, 2023	22.50	24.21	22.14	23.76	7,700	+1.26(+5.60%)
Jul 10, 2023	22.50	22.86	21.60	22.50	7,718	-0.18(-0.79%)
Jul 07, 2023	23.40	23.40	22.50	22.68	3,764	-0.72(-3.08%)
Jul 06, 2023	22.32	23.76	21.51	23.40	11,872	+1.17(+5.26%)
Jul 05, 2023	22.50	22.89	22.14	22.23	5,160	-0.27(-1.20%)
Jul 03, 2023	23.22	23.22	21.96	22.50	4,086	+0.00(+0.00%)
Jun 30, 2023	23.40	23.76	22.14	22.50	13,463	-1.26(-5.30%)
Jun 29, 2023	23.04	23.94	22.73	23.76	4,736	+0.36(+1.54%)
Jun 28, 2023	23.22	23.58	22.86	23.40	7,864	+0.36(+1.56%)
Jun 27, 2023	23.40	24.84	23.04	23.04	6,706	-0.04(-0.16%)
Jun 26, 2023	22.86	24.12	22.86	23.08	4,904	-0.32(-1.38%)
Jun 23, 2023	23.76	23.76	22.86	23.40	6,387	+0.36(+1.56%)
Jun 22, 2023	23.22	24.12	22.68	23.04	6,558	-0.36(-1.54%)
Jun 21, 2023	24.66	25.02	23.04	23.40	16,210	-1.26(-5.11%)
Jun 20, 2023	26.82	26.82	24.30	24.66	11,425	-1.44(-5.52%)
Jun 16, 2023	28.44	28.44	26.10	26.10	8,720	-1.62(-5.84%)
Jun 15, 2023	27.36	28.26	26.28	27.72	14,283	-0.18(-0.65%)
Jun 14, 2023	27.90	30.06	27.54	27.90	9,912	+0.09(+0.32%)
Jun 13, 2023	30.24	31.14	26.64	27.81	21,757	-2.43(-8.04%)
Jun 12, 2023	32.40	32.40	28.80	30.24	27,348	-1.62(-5.08%)
Jun 09, 2023	30.60	32.94	30.60	31.86	17,918	+0.36(+1.14%)
Jun 08, 2023	32.22	32.94	29.88	31.50	17,852	-0.72(-2.23%)
Jun 07, 2023	30.60	32.76	29.70	32.22	32,336	+0.90(+2.87%)
Jun 06, 2023	28.26	35.10	27.18	31.32	225,095	+4.14(+15.23%)
Jun 05, 2023	25.20	29.69	24.12	27.18	90,431	+2.16(+8.63%)
Jun 02, 2023	24.12	25.74	23.58	25.02	19,070	+1.44(+6.11%)
Jun 01, 2023	22.86	23.76	22.86	23.58	8,698	+0.54(+2.34%)
May 31, 2023	22.68	23.58	22.50	23.04	8,038	+0.90(+4.07%)
May 30, 2023	23.22	23.58	22.14	22.14	20,649	-0.36(-1.60%)
May 26, 2023	23.22	23.40	21.97	22.50	12,473	-0.90(-3.85%)
May 25, 2023	24.48	25.20	23.22	23.40	18,375	-1.62(-6.47%)
May 24, 2023	26.10	26.10	24.48	25.02	13,132	-1.26(-4.79%)
May 23, 2023	25.92	27.01	25.92	26.28	9,312	+0.36(+1.39%)
May 22, 2023	26.28	26.82	25.56	25.92	12,611	-0.90(-3.36%)
May 19, 2023	26.46	27.18	26.28	26.82	7,359	-0.36(-1.32%)
May 18, 2023	26.82	27.99	25.38	27.18	21,663	+0.36(+1.34%)
May 17, 2023	25.56	27.54	24.84	26.82	19,177	+1.26(+4.93%)
May 16, 2023	26.28	26.82	24.84	25.56	16,405	-1.26(-4.70%)
May 15, 2023	27.90	28.08	26.28	26.82	15,415	-1.08(-3.87%)
May 12, 2023	29.16	29.16	27.18	27.90	17,379	-1.44(-4.91%)
May 11, 2023	28.44	30.60	26.46	29.34	27,977	+0.36(+1.24%)
May 10, 2023	30.78	30.81	28.26	28.98	21,546	-1.98(-6.40%)
May 09, 2023	29.34	33.30	28.27	30.96	55,881	+1.26(+4.24%)
May 08, 2023	28.98	30.60	27.18	29.70	38,210	+0.72(+2.48%)
May 05, 2023	27.72	29.52	27.00	28.98	54,148	+1.44(+5.23%)
May 04, 2023	27.90	28.80	26.82	27.54	37,221	-1.26(-4.38%)
May 03, 2023	27.00	29.88	24.48	28.80	120,474	+4.32(+17.65%)
May 02, 2023	26.82	26.82	24.39	24.48	87,044	-1.98(-7.48%)
May 01, 2023	27.36	27.72	26.10	26.46	28,141	-3.06(-10.37%)
Apr 28, 2023	29.52	30.24	28.44	29.52	24,423	-0.90(-2.96%)
Apr 27, 2023	32.76	32.76	29.00	30.42	49,186	-1.26(-3.98%)
Apr 26, 2023	32.58	32.58	28.26	31.68	53,936	-1.80(-5.38%)
Apr 25, 2023	38.88	38.88	33.12	33.48	66,909	-4.68(-12.26%)
Apr 24, 2023	39.78	40.14	36.18	38.16	71,471	-1.62(-4.07%)
Apr 21, 2023	44.46	44.46	38.34	39.78	150,521	-2.88(-6.75%)
Apr 20, 2023	43.20	45.00	40.50	42.66	419,318	-58.14(-57.68%)
Apr 19, 2023	135.90	140.22	97.92	100.80	185,975	-19.08(-15.92%)
Apr 18, 2023	131.22	215.64	116.82	119.88	341,347	-28.98(-19.47%)
Apr 17, 2023	85.50	332.64	83.69	148.86	668,430	+70.02(+88.81%)
Apr 14, 2023	80.28	93.06	77.94	78.84	7,700	-2.52(-3.10%)
Apr 13, 2023	79.38	87.30	79.38	81.36	3,467	+0.72(+0.89%)
Apr 12, 2023	84.42	88.02	79.56	80.64	3,333	-0.72(-0.88%)
Apr 11, 2023	82.80	84.60	81.00	81.36	2,032	-3.96(-4.64%)
Apr 10, 2023	86.58	88.02	81.00	85.32	2,745	-2.88(-3.27%)
Apr 06, 2023	90.36	93.42	87.66	88.20	1,774	-5.04(-5.41%)
Apr 05, 2023	85.86	113.04	84.78	93.24	24,724	+10.08(+12.12%)
Apr 04, 2023	90.54	92.70	83.16	83.16	3,298	-9.72(-10.47%)
Apr 03, 2023	87.12	114.84	84.75	92.88	26,595	+3.06(+3.41%)
Mar 31, 2023	93.24	102.60	86.94	89.82	13,338	-10.62(-10.57%)
Mar 30, 2023	81.90	134.46	81.36	100.44	67,130	+18.18(+22.10%)
Mar 29, 2023	81.00	84.24	81.00	82.26	761	-0.72(-0.87%)
Mar 28, 2023	87.12	87.12	82.62	82.98	524	-4.14(-4.75%)
Mar 27, 2023	91.26	91.80	85.50	87.12	800	-2.52(-2.81%)
Mar 24, 2023	92.52	92.52	86.58	89.64	475	-2.88(-3.11%)
Mar 23, 2023	88.02	92.52	88.02	92.52	471	+5.58(+6.42%)
Mar 22, 2023	86.22	90.18	86.22	86.94	643	+0.90(+1.05%)
Mar 21, 2023	82.44	89.10	80.37	86.04	1,033	+1.62(+1.92%)
Mar 20, 2023	91.26	92.52	83.88	84.42	1,329	-3.06(-3.50%)
Mar 17, 2023	90.00	93.42	83.16	87.48	1,042	-4.14(-4.52%)
Mar 16, 2023	88.20	105.12	86.76	91.62	4,582	+4.86(+5.60%)
Mar 15, 2023	78.84	86.94	78.23	86.76	1,299	+7.38(+9.30%)
Mar 14, 2023	80.10	83.79	77.04	79.38	1,393	-0.18(-0.23%)
Mar 13, 2023	80.10	81.72	79.38	79.56	1,164	-3.60(-4.33%)
Mar 10, 2023	88.38	88.38	79.56	83.16	1,564	-7.02(-7.78%)
Mar 09, 2023	96.30	96.48	87.66	90.18	1,353	-5.94(-6.18%)
Mar 08, 2023	107.10	107.82	96.12	96.12	4,168	-12.96(-11.88%)
Mar 07, 2023	107.28	111.42	102.96	109.08	3,607	+2.70(+2.54%)
Mar 06, 2023	105.12	113.22	104.40	106.38	2,462	-4.68(-4.21%)
Mar 03, 2023	108.90	113.94	104.49	111.06	2,551	+2.16(+1.98%)
Mar 02, 2023	117.54	120.96	107.46	108.90	7,867	-13.14(-10.77%)
Mar 01, 2023	108.72	156.42	108.19	122.04	45,582	+9.00(+7.96%)
Feb 28, 2023	103.86	117.00	100.80	113.04	5,913	+0.00(+0.00%)
Feb 27, 2023	124.56	125.19	111.42	113.04	8,680	-11.16(-8.99%)
Feb 24, 2023	149.04	154.80	121.14	124.20	11,374	-23.40(-15.85%)
Feb 23, 2023	227.25	228.78	144.00	147.60	28,642	-77.40(-34.40%)
Feb 22, 2023	198.00	342.99	189.90	225.00	179,785	+72.00(+47.06%)
Feb 21, 2023	144.00	161.82	126.09	153.00	4,535	+26.01(+20.48%)
Feb 17, 2023	130.50	134.55	126.09	126.99	333	-3.06(-2.35%)
Feb 16, 2023	133.74	134.73	126.00	130.05	619	-3.60(-2.69%)
Feb 15, 2023	133.02	139.50	130.50	133.65	1,293	-5.85(-4.19%)
Feb 14, 2023	141.30	141.30	135.45	139.50	255	-1.35(-0.96%)
Feb 13, 2023	140.31	142.11	135.00	140.85	238	+0.54(+0.38%)
Feb 10, 2023	135.00	141.21	135.00	140.31	514	+4.86(+3.59%)
Feb 09, 2023	150.75	151.65	135.00	135.45	1,107	-13.05(-8.79%)
Feb 08, 2023	154.80	155.25	144.00	148.50	871	-8.91(-5.66%)
Feb 07, 2023	162.00	162.00	150.66	157.41	545	-4.59(-2.83%)
Feb 06, 2023	153.00	167.40	144.27	162.00	1,663	+10.53(+6.95%)
Feb 03, 2023	153.00	154.80	144.90	151.47	1,015	+2.16(+1.45%)
Feb 02, 2023	148.41	149.76	144.90	149.31	849	+3.51(+2.41%)
Feb 01, 2023	148.41	148.41	139.05	145.80	632	+1.80(+1.25%)
Jan 31, 2023	144.00	148.50	135.90	144.00	728	+1.80(+1.27%)
Jan 30, 2023	153.00	151.65	135.00	142.20	1,386	-5.40(-3.66%)
Jan 27, 2023	147.60	152.73	139.59	147.60	750	-0.27(-0.18%)
Jan 26, 2023	162.00	162.00	138.60	147.87	831	-4.23(-2.78%)
Jan 25, 2023	157.50	157.59	144.00	152.10	960	-0.90(-0.59%)
Jan 24, 2023	153.00	163.98	147.60	153.00	2,457	+0.00(+0.00%)
Jan 23, 2023	153.00	154.44	144.00	153.00	960	+7.20(+4.94%)
Jan 20, 2023	144.00	157.50	126.00	145.80	5,943	-50.31(-25.65%)
Jan 19, 2023	197.19	199.62	183.96	196.11	165	-2.70(-1.36%)
Jan 18, 2023	211.50	211.59	198.09	198.81	184	-6.57(-3.20%)
Jan 17, 2023	197.55	211.50	195.75	205.38	341	+7.38(+3.73%)
Jan 13, 2023	193.68	198.00	180.09	198.00	215	+21.51(+12.19%)
Jan 12, 2023	175.05	193.50	171.00	176.49	397	-13.86(-7.28%)
Jan 11, 2023	198.00	198.00	184.14	190.35	466	-1.98(-1.03%)
Jan 10, 2023	189.90	195.66	181.44	192.33	231	+7.74(+4.19%)
Jan 09, 2023	180.00	198.00	175.41	184.59	439	+9.09(+5.18%)
Jan 06, 2023	184.50	184.50	166.77	175.50	260	-6.12(-3.37%)
Jan 05, 2023	203.49	203.49	178.20	181.62	474	-7.38(-3.90%)
Jan 04, 2023	162.00	224.91	145.35	189.00	3,250	+28.89(+18.04%)
Jan 03, 2023	161.55	161.55	154.53	160.11	132	+7.11(+4.65%)
Dec 30, 2022	144.99	153.00	144.99	153.00	324	+3.51(+2.35%)
Dec 29, 2022	144.00	153.00	139.50	149.49	513	+6.21(+4.33%)
Dec 28, 2022	148.59	150.30	139.50	143.28	370	-3.42(-2.33%)
Dec 27, 2022	149.40	157.50	146.70	146.70	204	-6.30(-4.12%)
Dec 23, 2022	153.63	161.82	148.50	153.00	218	-3.33(-2.13%)
Dec 22, 2022	162.00	162.00	153.00	156.33	155	-1.62(-1.03%)
Dec 21, 2022	164.34	171.00	153.00	157.95	370	-8.73(-5.24%)
Dec 20, 2022	146.88	179.01	146.88	166.68	531	+10.17(+6.50%)
Dec 19, 2022	160.65	165.87	144.99	156.51	272	-5.49(-3.39%)
Dec 16, 2022	162.00	184.50	154.35	162.00	1,344	+1.80(+1.12%)
Dec 15, 2022	155.88	161.91	153.00	160.20	84	-0.54(-0.34%)
Dec 14, 2022	154.98	169.38	144.00	160.74	459	+8.10(+5.31%)
Dec 13, 2022	180.00	180.00	144.00	152.64	522	-3.06(-1.97%)
Dec 12, 2022	153.72	161.82	145.89	155.70	419	+10.53(+7.25%)
Dec 09, 2022	146.97	153.00	142.02	145.17	95	-1.80(-1.22%)
Dec 08, 2022	152.19	153.90	142.92	146.97	281	-6.03(-3.94%)
Dec 07, 2022	153.00	157.50	144.72	153.00	135	+2.16(+1.43%)
Dec 06, 2022	161.46	161.46	144.72	150.84	165	-9.18(-5.74%)
Dec 05, 2022	165.60	179.91	157.50	160.02	200	-9.18(-5.43%)
Dec 02, 2022	162.00	171.00	162.00	169.20	167	-6.84(-3.89%)
Dec 01, 2022	179.19	179.19	166.50	176.04	165	+2.79(+1.61%)
Nov 30, 2022	179.55	179.55	169.92	173.25	172	+1.71(+1.00%)
Nov 29, 2022	168.75	187.65	162.81	171.54	510	+5.49(+3.31%)
Nov 28, 2022	157.50	171.00	150.93	166.05	449	+8.82(+5.61%)
Nov 25, 2022	157.50	157.50	150.93	157.23	118	+6.30(+4.17%)
Nov 23, 2022	153.00	157.41	148.50	150.93	215	+2.34(+1.57%)
Nov 22, 2022	157.41	157.41	139.59	148.59	473	-7.11(-4.57%)
Nov 21, 2022	153.00	157.50	148.50	155.70	135	-1.80(-1.14%)
Nov 18, 2022	146.97	157.50	146.97	157.50	179	+5.04(+3.31%)
Nov 17, 2022	147.06	157.95	144.00	152.46	368	-5.04(-3.20%)
Nov 16, 2022	148.50	157.50	148.50	157.50	274	+0.00(+0.00%)
Nov 15, 2022	144.00	161.46	144.00	157.50	287	-3.96(-2.45%)
Nov 14, 2022	162.00	162.00	153.00	161.46	270	-0.54(-0.33%)
Nov 11, 2022	164.52	164.52	137.07	162.00	230	+5.40(+3.45%)
Nov 10, 2022	151.20	162.00	144.00	156.60	261	+8.10(+5.45%)
Nov 09, 2022	144.09	153.90	144.00	148.50	274	+3.78(+2.61%)
Nov 08, 2022	138.06	146.52	138.06	144.72	209	-0.99(-0.68%)
Nov 07, 2022	138.78	152.55	138.24	145.71	227	+2.61(+1.82%)
Nov 04, 2022	153.00	154.80	136.71	143.10	727	-13.86(-8.83%)
Nov 03, 2022	147.60	156.96	135.00	156.96	723	+9.36(+6.34%)
Nov 02, 2022	157.50	166.05	147.60	147.60	611	-7.47(-4.82%)
Nov 01, 2022	157.50	162.00	153.00	155.07	440	+0.72(+0.47%)
Oct 31, 2022	162.00	170.82	145.71	154.35	1,461	-7.65(-4.72%)
Oct 28, 2022	179.91	179.91	161.46	162.00	1,173	-17.10(-9.55%)
Oct 27, 2022	189.00	189.00	171.99	179.10	1,189	-8.01(-4.28%)
Oct 26, 2022	189.00	193.50	178.92	187.11	870	+4.32(+2.36%)
Oct 25, 2022	180.00	188.10	177.03	182.79	586	+2.79(+1.55%)
Oct 24, 2022	198.00	207.00	177.39	180.00	442	-17.91(-9.05%)
Oct 21, 2022	200.97	207.00	171.09	197.91	673	-6.57(-3.21%)
Oct 20, 2022	225.00	229.50	199.89	204.48	1,628	-20.52(-9.12%)
Oct 19, 2022	225.00	242.91	216.99	225.00	1,640	+4.05(+1.83%)
Oct 18, 2022	225.00	234.00	216.45	220.95	560	-2.43(-1.09%)
Oct 17, 2022	216.00	234.00	216.00	223.38	257	+4.32(+1.97%)
Oct 14, 2022	229.50	234.00	216.00	219.06	378	-2.34(-1.06%)
Oct 13, 2022	225.00	232.20	207.00	221.40	546	-15.48(-6.53%)
Oct 12, 2022	242.10	242.55	225.00	236.88	221	+2.88(+1.23%)
Oct 11, 2022	257.49	257.49	225.00	234.00	774	-31.50(-11.86%)
Oct 10, 2022	270.00	270.27	252.90	265.50	365	-0.90(-0.34%)
Oct 07, 2022	270.00	285.84	262.89	266.40	467	-8.19(-2.98%)
Oct 06, 2022	261.00	299.07	261.00	274.59	1,198	+2.79(+1.03%)
Oct 05, 2022	279.00	284.76	262.98	271.80	504	-2.70(-0.98%)
Oct 04, 2022	297.00	297.00	270.00	274.50	729	-7.20(-2.56%)