Skip to main content

Windtree Therapeutics Inc (NQ: WINT )

5.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 4.910 5.950 4.910 5.450 197,423 +5.11(+1494.50%)
Apr 19, 2024 0.3499 0.3599 0.3300 0.3418 493,864 +0.00(+0.59%)
Apr 18, 2024 0.3950 0.4050 0.2654 0.3398 1,800,438 -0.06(-15.33%)
Apr 17, 2024 0.4188 0.4188 0.3689 0.4013 108,061 -0.02(-4.79%)
Apr 16, 2024 0.4299 0.4299 0.4051 0.4215 109,817 -0.00(-0.66%)
Apr 15, 2024 0.4219 0.4350 0.4008 0.4243 103,617 -0.01(-2.46%)
Apr 12, 2024 0.3860 0.4831 0.3598 0.4350 802,482 +0.06(+14.78%)
Apr 11, 2024 0.3600 0.3900 0.3550 0.3790 70,095 -0.00(-0.26%)
Apr 10, 2024 0.3730 0.3900 0.3510 0.3800 40,244 +0.01(+2.43%)
Apr 09, 2024 0.4016 0.4126 0.3605 0.3710 349,433 -0.04(-9.51%)
Apr 08, 2024 0.4300 0.4311 0.3969 0.4100 554,324 -0.01(-3.23%)
Apr 05, 2024 0.3837 0.4287 0.3837 0.4237 169,865 +0.04(+10.45%)
Apr 04, 2024 0.3800 0.3900 0.3600 0.3836 56,828 +0.00(+0.95%)
Apr 03, 2024 0.3500 0.3900 0.3400 0.3800 144,903 +0.01(+3.26%)
Apr 02, 2024 0.3690 0.3690 0.3500 0.3680 47,031 +0.00(+0.55%)
Apr 01, 2024 0.3431 0.3680 0.3431 0.3660 25,655 +0.01(+3.39%)
Mar 28, 2024 0.3600 0.3679 0.3499 0.3540 29,119 -0.01(-3.78%)
Mar 27, 2024 0.3553 0.3680 0.3400 0.3679 44,993 +0.01(+4.01%)
Mar 26, 2024 0.3599 0.3599 0.3500 0.3537 38,321 -0.01(-1.72%)
Mar 25, 2024 0.3600 0.3600 0.3523 0.3599 9,844 -0.00(-0.03%)
Mar 22, 2024 0.3600 0.3600 0.3550 0.3600 19,591 +0.01(+1.41%)
Mar 21, 2024 0.3546 0.3700 0.3500 0.3550 60,099 +0.00(+0.11%)
Mar 20, 2024 0.3500 0.3690 0.3501 0.3546 25,835 +0.00(+1.31%)
Mar 19, 2024 0.3500 0.3700 0.3400 0.3500 99,579 +0.01(+2.64%)
Mar 18, 2024 0.3400 0.3650 0.3400 0.3410 51,926 +0.00(+0.29%)
Mar 15, 2024 0.3500 0.3600 0.3400 0.3400 74,880 -0.01(-2.19%)
Mar 14, 2024 0.3750 0.3973 0.3476 0.3476 70,568 -0.02(-6.56%)
Mar 13, 2024 0.3960 0.3960 0.3720 0.3720 38,811 -0.02(-4.98%)
Mar 12, 2024 0.4040 0.4071 0.3827 0.3915 80,832 -0.01(-3.09%)
Mar 11, 2024 0.4000 0.4040 0.3851 0.4040 57,714 +0.01(+3.64%)
Mar 08, 2024 0.3900 0.3970 0.3827 0.3898 36,173 +0.01(+2.15%)
Mar 07, 2024 0.3975 0.4000 0.3804 0.3816 67,915 -0.02(-4.12%)
Mar 06, 2024 0.3800 0.4100 0.3700 0.3980 78,053 +0.01(+2.05%)
Mar 05, 2024 0.4083 0.4110 0.3850 0.3900 40,042 -0.01(-2.50%)
Mar 04, 2024 0.4068 0.4101 0.3805 0.4000 68,364 +0.01(+2.70%)
Mar 01, 2024 0.3648 0.3921 0.3530 0.3895 209,046 +0.03(+8.19%)
Feb 29, 2024 0.3730 0.3730 0.3520 0.3600 86,907 +0.00(+1.12%)
Feb 28, 2024 0.3800 0.3755 0.3500 0.3560 105,374 -0.00(-0.48%)
Feb 27, 2024 0.3100 0.3660 0.3100 0.3577 130,573 +0.03(+9.05%)
Feb 26, 2024 0.3050 0.3280 0.3050 0.3280 46,569 +0.01(+3.27%)
Feb 23, 2024 0.3200 0.3200 0.3007 0.3176 70,105 +0.00(+0.35%)
Feb 22, 2024 0.3300 0.3421 0.2820 0.3165 275,756 -0.02(-5.58%)
Feb 21, 2024 0.3300 0.3353 0.3202 0.3352 93,043 +0.01(+3.14%)
Feb 20, 2024 0.3700 0.3650 0.3241 0.3250 224,064 -0.03(-8.45%)
Feb 16, 2024 0.3525 0.3630 0.3500 0.3550 62,932 -0.00(-0.56%)
Feb 15, 2024 0.3611 0.3694 0.3560 0.3570 163,499 -0.01(-3.02%)
Feb 14, 2024 0.3700 0.3750 0.3500 0.3681 89,554 +0.00(+1.13%)
Feb 13, 2024 0.3800 0.3785 0.3542 0.3640 86,308 -0.01(-3.65%)
Feb 12, 2024 0.3600 0.3990 0.3542 0.3778 236,223 +0.02(+4.94%)
Feb 09, 2024 0.3700 0.3797 0.3478 0.3600 208,203 -0.00(-0.94%)
Feb 08, 2024 0.3500 0.3991 0.3490 0.3634 244,788 +0.00(+1.08%)
Feb 07, 2024 0.3800 0.3800 0.3400 0.3595 192,390 -0.00(-0.14%)
Feb 06, 2024 0.3709 0.3894 0.3541 0.3600 262,034 -0.01(-2.44%)
Feb 05, 2024 0.3880 0.3952 0.3650 0.3690 229,488 -0.03(-7.75%)
Feb 02, 2024 0.4100 0.4198 0.3829 0.4000 326,732 -0.01(-2.44%)
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.