Skip to main content

Windtree Therapeutics, Inc. - Common Stock (NQ:WINT)

0.5004 -0.0157 (-3.04%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.4495 0.5161 0.4400 0.5161 2,534,998 +0.07(+14.82%)
Jun 27, 2025 0.4498 0.4549 0.4210 0.4495 1,323,587 -0.01(-1.43%)
Jun 26, 2025 0.3600 0.4902 0.3600 0.4560 6,979,749 +0.09(+23.24%)
Jun 25, 2025 0.3828 0.3931 0.3623 0.3700 1,165,874 -0.03(-6.45%)
Jun 24, 2025 0.4200 0.4343 0.3800 0.3955 1,231,714 -0.00(-1.13%)
Jun 23, 2025 0.5200 0.5330 0.3962 0.4000 2,583,077 -0.17(-29.82%)
Jun 20, 2025 0.5470 0.5999 0.5470 0.5700 624,145 +0.02(+3.64%)
Jun 18, 2025 0.5957 0.5970 0.5400 0.5500 973,104 -0.05(-7.87%)
Jun 17, 2025 0.5782 0.6137 0.5377 0.5970 1,297,659 -0.00(-0.50%)
Jun 16, 2025 0.5833 0.6350 0.5416 0.6000 2,297,630 +0.01(+1.35%)
Jun 13, 2025 0.5800 0.6280 0.5555 0.5920 1,048,181 -0.01(-1.99%)
Jun 12, 2025 0.6485 0.6498 0.6000 0.6040 1,686,201 -0.10(-13.69%)
Jun 11, 2025 0.7850 0.7850 0.6629 0.6998 7,800,988 -0.10(-12.51%)
Jun 10, 2025 0.8500 1.040 0.7330 0.7999 109,721,864 +0.24(+43.58%)
Jun 09, 2025 0.5700 0.5700 0.5213 0.5571 240,663 -0.01(-1.94%)
Jun 06, 2025 0.6000 0.6096 0.5513 0.5681 242,797 -0.02(-3.22%)
Jun 05, 2025 0.6591 0.6750 0.5760 0.5870 445,394 -0.08(-11.76%)
Jun 04, 2025 0.7100 0.7246 0.6410 0.6652 608,514 -0.12(-15.80%)
Jun 03, 2025 0.7800 0.8054 0.7770 0.7900 1,612,784 +0.04(+5.36%)
Jun 02, 2025 0.7100 0.7679 0.6732 0.7498 323,289 -0.01(-1.47%)
May 30, 2025 0.7700 0.8000 0.7502 0.7610 125,427 -0.03(-3.67%)
May 29, 2025 0.8350 0.8350 0.7800 0.7900 110,381 -0.05(-5.94%)
May 28, 2025 0.8102 0.8459 0.7861 0.8399 167,059 +0.04(+5.12%)
May 27, 2025 0.7800 0.8199 0.7520 0.7990 87,720 +0.02(+2.57%)
May 23, 2025 0.7500 0.7800 0.7400 0.7790 67,046 +0.03(+4.13%)
May 22, 2025 0.7686 0.7791 0.7330 0.7481 221,600 -0.04(-5.00%)
May 21, 2025 0.8330 0.8330 0.7700 0.7875 87,023 -0.03(-3.96%)
May 20, 2025 0.7731 0.8200 0.7490 0.8200 159,139 +0.03(+3.81%)
May 19, 2025 0.8000 0.8200 0.7500 0.7899 198,593 -0.04(-4.60%)
May 16, 2025 0.8300 0.8699 0.8030 0.8280 164,925 -0.00(-0.24%)
May 15, 2025 0.8600 0.8701 0.8189 0.8300 78,291 -0.04(-4.60%)
May 14, 2025 0.8988 0.9287 0.8605 0.8700 59,726 -0.03(-3.20%)
May 13, 2025 0.9300 0.9521 0.8900 0.8988 135,710 -0.01(-1.17%)
May 12, 2025 0.8700 0.9123 0.8304 0.9094 220,159 +0.06(+6.71%)
May 09, 2025 0.8350 0.8600 0.8147 0.8522 137,810 +0.00(+0.39%)
May 08, 2025 0.8700 0.8890 0.8200 0.8489 189,259 -0.02(-2.45%)
May 07, 2025 0.9025 0.9140 0.8700 0.8702 73,014 -0.03(-3.31%)
May 06, 2025 0.9500 0.9900 0.8280 0.9000 1,541,317 -0.12(-11.76%)
May 05, 2025 0.9800 1.080 0.9500 1.020 243,622 +0.02(+2.46%)
May 02, 2025 1.000 1.040 0.9665 0.9955 157,281 -0.00(-0.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.