Windtree Therapeutics Inc (NQ: WINT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	15.00	16.26	14.33	15.01	43,291	-1.99(-11.74%)
Sep 29, 2022	20.70	21.00	16.41	17.00	509,794	+0.98(+6.15%)
Sep 28, 2022	16.00	16.90	15.50	16.02	85,386	+0.38(+2.46%)
Sep 27, 2022	15.40	16.00	14.32	15.63	1,860	+0.23(+1.49%)
Sep 26, 2022	14.49	16.25	14.25	15.40	4,955	+0.46(+3.08%)
Sep 23, 2022	14.50	15.00	13.76	14.94	4,615	-0.16(-1.06%)
Sep 22, 2022	15.90	15.90	13.82	15.10	7,335	-0.44(-2.80%)
Sep 21, 2022	16.50	17.65	15.50	15.54	4,816	-1.02(-6.13%)
Sep 20, 2022	17.35	17.35	16.55	16.55	2,359	-0.50(-2.93%)
Sep 19, 2022	17.00	17.75	16.95	17.05	4,644	+0.55(+3.33%)
Sep 16, 2022	18.49	18.49	16.50	16.50	11,894	-1.99(-10.76%)
Sep 15, 2022	19.35	19.50	18.00	18.49	11,665	-0.86(-4.44%)
Sep 14, 2022	19.54	20.34	19.35	19.35	3,096	-0.79(-3.92%)
Sep 13, 2022	20.50	20.50	19.50	20.14	3,410	-0.11(-0.54%)
Sep 12, 2022	20.20	20.65	19.62	20.25	3,187	+0.25(+1.25%)
Sep 09, 2022	20.00	20.50	19.50	20.00	3,125	-0.55(-2.70%)
Sep 08, 2022	20.49	20.60	19.50	20.55	3,570	+0.54(+2.67%)
Sep 07, 2022	19.90	20.25	19.35	20.02	4,136	-0.48(-2.34%)
Sep 06, 2022	20.45	20.85	20.00	20.50	7,481	+0.35(+1.74%)
Sep 02, 2022	20.00	20.49	19.52	20.15	4,728	+0.65(+3.33%)
Sep 01, 2022	20.00	20.50	19.32	19.50	7,506	-0.20(-1.02%)
Aug 31, 2022	19.00	20.41	19.09	19.70	6,531	+0.07(+0.36%)
Aug 30, 2022	20.00	20.25	18.53	19.63	15,519	-0.73(-3.56%)
Aug 29, 2022	22.00	22.38	20.25	20.36	24,219	-1.54(-7.05%)
Aug 26, 2022	23.00	23.00	21.08	21.90	19,613	-2.05(-8.58%)
Aug 25, 2022	26.50	26.39	23.16	23.95	84,292	-1.20(-4.75%)
Aug 24, 2022	28.00	29.00	25.00	25.15	107,078	-9.85(-28.14%)
Aug 23, 2022	36.00	44.00	31.50	35.00	1,238,826	+12.00(+52.21%)
Aug 22, 2022	20.00	23.21	19.00	23.00	10,212	+3.21(+16.25%)
Aug 19, 2022	19.05	19.99	19.05	19.78	1,680	+0.03(+0.15%)
Aug 18, 2022	19.50	19.99	18.00	19.75	2,664	+0.96(+5.11%)
Aug 17, 2022	20.00	20.00	18.57	18.79	1,275	-0.21(-1.11%)
Aug 16, 2022	20.50	20.50	18.51	19.00	2,117	+0.05(+0.26%)
Aug 15, 2022	19.25	19.50	18.75	18.95	2,037	-0.90(-4.53%)
Aug 12, 2022	21.26	21.26	18.50	19.85	4,007	+0.41(+2.08%)
Aug 11, 2022	20.00	22.00	17.50	19.45	9,771	-0.41(-2.04%)
Aug 10, 2022	20.00	20.50	19.12	19.85	2,502	+0.35(+1.79%)
Aug 09, 2022	20.00	20.50	18.00	19.50	1,988	-1.20(-5.82%)
Aug 08, 2022	20.00	21.00	19.50	20.70	3,233	+0.20(+1.00%)
Aug 05, 2022	20.00	21.00	19.51	20.50	2,386	-0.30(-1.47%)
Aug 04, 2022	20.00	21.00	19.00	20.80	4,371	+1.63(+8.50%)
Aug 03, 2022	18.59	20.00	18.45	19.18	1,592	+0.57(+3.09%)
Aug 02, 2022	18.75	19.12	17.91	18.60	3,817	+0.11(+0.57%)
Aug 01, 2022	19.25	19.68	18.31	18.50	1,683	-1.20(-6.12%)
Jul 29, 2022	20.50	20.50	19.00	19.70	2,831	-0.30(-1.50%)
Jul 28, 2022	18.50	20.57	17.75	20.00	8,388	+1.39(+7.47%)
Jul 27, 2022	19.00	19.00	17.55	18.61	2,120	+0.23(+1.28%)
Jul 26, 2022	19.50	20.14	18.11	18.38	6,199	-1.58(-7.92%)
Jul 25, 2022	21.00	21.00	19.60	19.95	4,946	-0.39(-1.92%)
Jul 22, 2022	20.50	20.75	20.09	20.34	2,507	-0.05(-0.27%)
Jul 21, 2022	20.50	21.00	19.64	20.40	4,346	+0.09(+0.44%)
Jul 20, 2022	20.50	20.70	20.00	20.31	3,499	-0.19(-0.90%)
Jul 19, 2022	20.45	21.00	19.76	20.50	3,197	+0.47(+2.35%)
Jul 18, 2022	19.63	21.00	19.50	20.02	3,184	-0.20(-0.99%)
Jul 15, 2022	20.23	20.75	19.60	20.23	3,152	+0.05(+0.27%)
Jul 14, 2022	20.18	20.93	19.60	20.17	2,649	-0.63(-3.03%)
Jul 13, 2022	20.43	21.50	19.02	20.80	5,344	-0.20(-0.95%)
Jul 12, 2022	23.64	24.50	20.11	21.00	12,940	-2.84(-11.91%)
Jul 11, 2022	22.50	31.00	22.50	23.84	66,656	+1.29(+5.72%)
Jul 08, 2022	23.50	23.50	22.52	22.55	1,673	-0.62(-2.70%)
Jul 07, 2022	24.00	24.50	23.00	23.18	5,023	-0.03(-0.13%)
Jul 06, 2022	22.00	23.93	21.05	23.20	8,378	+1.35(+6.18%)
Jul 05, 2022	21.00	22.50	20.50	21.86	3,214	+0.53(+2.49%)