Skip to main content

Windtree Therapeutics Inc (NQ: WINT )

3.320 +0.120 (+3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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