Windtree Therapeutics Inc (NQ: WINT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	5.380	5.380	5.020	5.065	25,671	-0.23(-4.43%)
Apr 29, 2024	5.200	5.716	5.200	5.300	43,735	+0.07(+1.34%)
Apr 26, 2024	5.040	5.510	5.040	5.230	28,473	+0.16(+3.15%)
Apr 25, 2024	5.050	5.240	5.050	5.070	12,489	-0.08(-1.65%)
Apr 24, 2024	5.150	5.310	4.830	5.155	51,362	-0.53(-9.30%)
Apr 23, 2024	5.380	5.900	5.000	5.683	81,659	+0.23(+4.28%)
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%)
Feb 01, 2024	0.4383	0.4383	0.3700	0.4100	202,426	-0.01(-2.45%)
Jan 31, 2024	0.4500	0.4500	0.4169	0.4203	437,889	-0.03(-6.60%)
Jan 30, 2024	0.4500	0.4566	0.4300	0.4500	253,954	-0.01(-1.75%)
Jan 29, 2024	0.4170	0.4590	0.4150	0.4580	205,856	+0.03(+6.51%)
Jan 26, 2024	0.4500	0.4799	0.4269	0.4300	535,316	-0.02(-3.89%)
Jan 25, 2024	0.4900	0.5219	0.4360	0.4474	1,041,073	-0.01(-2.74%)
Jan 24, 2024	0.4500	0.4603	0.4330	0.4600	113,797	-0.00(-0.97%)
Jan 23, 2024	0.4490	0.4851	0.4313	0.4645	177,236	-0.04(-8.20%)
Jan 22, 2024	0.5200	0.5318	0.4764	0.5060	310,374	+0.00(+0.82%)
Jan 19, 2024	0.4788	0.5103	0.4204	0.5019	465,011	+0.02(+4.24%)
Jan 18, 2024	0.5248	0.5550	0.4420	0.4815	1,799,341	-0.00(-0.41%)
Jan 17, 2024	0.6000	0.6000	0.4750	0.4835	4,445,094	-0.11(-18.04%)
Jan 16, 2024	0.5900	0.6100	0.5649	0.5899	38,714	+0.02(+3.09%)
Jan 12, 2024	0.6100	0.6284	0.5150	0.5722	69,876	-0.04(-6.21%)
Jan 11, 2024	0.6550	0.6600	0.6100	0.6101	39,169	-0.04(-6.12%)
Jan 10, 2024	0.6577	0.6700	0.6246	0.6499	54,096	+0.01(+1.39%)
Jan 09, 2024	0.6300	0.6700	0.6300	0.6410	36,449	-0.01(-1.38%)
Jan 08, 2024	0.6300	0.6700	0.6101	0.6500	106,565	+0.03(+4.00%)
Jan 05, 2024	0.6032	0.6600	0.6030	0.6250	122,617	+0.01(+2.44%)
Jan 04, 2024	0.6200	0.6270	0.6010	0.6101	113,630	-0.01(-2.23%)
Jan 03, 2024	0.6571	0.6699	0.6000	0.6240	574,861	-0.07(-10.61%)
Jan 02, 2024	0.6900	0.7300	0.6910	0.6981	1,104,658	-0.02(-2.91%)
Dec 29, 2023	0.7175	0.7400	0.6705	0.7190	453,926	-0.00(-0.14%)
Dec 28, 2023	0.7300	0.7300	0.7010	0.7200	198,574	-0.01(-1.36%)
Dec 27, 2023	0.7251	0.7308	0.7094	0.7299	207,027	+0.00(+0.01%)
Dec 26, 2023	0.7434	0.7434	0.7200	0.7298	34,281	-0.00(-0.03%)
Dec 22, 2023	0.7300	0.7300	0.7200	0.7300	35,883	+0.01(+0.88%)
Dec 21, 2023	0.7400	0.7350	0.7000	0.7236	78,114	-0.02(-2.19%)
Dec 20, 2023	0.7670	0.7670	0.7200	0.7398	78,404	+0.00(+0.11%)
Dec 19, 2023	0.7400	0.7769	0.7151	0.7390	77,018	+0.01(+0.96%)
Dec 18, 2023	0.7500	0.7600	0.7101	0.7320	80,371	+0.00(+0.27%)
Dec 15, 2023	0.7444	0.7499	0.7199	0.7300	167,879	+0.00(+0.01%)
Dec 14, 2023	0.7298	0.7919	0.7250	0.7299	237,120	+0.00(+0.00%)
Dec 13, 2023	0.7251	0.7700	0.7000	0.7299	109,698	-0.01(-1.36%)
Dec 12, 2023	0.7902	0.8100	0.7204	0.7400	99,330	-0.05(-6.68%)
Dec 11, 2023	0.8214	0.8214	0.7900	0.7930	73,941	-0.00(-0.46%)
Dec 08, 2023	0.9000	0.9153	0.7526	0.7967	220,404	-0.08(-8.96%)
Dec 07, 2023	0.9200	0.9299	0.8450	0.8751	58,172	-0.03(-3.84%)
Dec 06, 2023	0.9200	0.9200	0.8600	0.9100	145,369	+0.00(+0.54%)
Dec 05, 2023	1.020	1.050	0.9000	0.9051	257,227	-0.11(-10.51%)
Dec 04, 2023	1.050	1.090	1.000	1.011	62,733	-0.04(-3.68%)
Dec 01, 2023	1.110	1.110	1.001	1.050	161,756	-0.08(-7.08%)
Nov 30, 2023	0.9800	1.242	0.9500	1.130	388,941	+0.17(+17.71%)
Nov 29, 2023	0.9480	0.9900	0.9313	0.9600	114,840	+0.02(+2.52%)
Nov 28, 2023	0.9699	0.9700	0.9202	0.9364	82,382	+0.01(+0.66%)
Nov 27, 2023	0.9440	0.9999	0.9100	0.9303	100,103	+0.00(+0.03%)
Nov 24, 2023	0.9899	0.9900	0.9141	0.9300	76,003	-0.02(-2.11%)
Nov 22, 2023	0.9300	0.9699	0.9050	0.9500	29,513	+0.03(+3.04%)
Nov 21, 2023	1.020	1.020	0.9210	0.9220	144,961	-0.04(-3.96%)
Nov 20, 2023	0.9100	1.020	0.9000	0.9600	301,571	+0.02(+2.13%)
Nov 17, 2023	0.9300	0.9600	0.9000	0.9400	99,778	+0.01(+1.08%)
Nov 16, 2023	0.9500	0.9898	0.9000	0.9300	150,719	+0.01(+1.11%)
Nov 15, 2023	0.9402	1.000	0.9198	0.9198	121,348	-0.02(-2.16%)
Nov 14, 2023	0.9610	1.000	0.9151	0.9401	77,556	-0.04(-3.73%)
Nov 13, 2023	0.9802	0.9898	0.9400	0.9765	48,687	-0.02(-2.20%)
Nov 10, 2023	1.010	1.050	0.9801	0.9985	19,219	-0.01(-1.14%)
Nov 09, 2023	1.060	1.070	0.9903	1.010	31,041	-0.01(-0.97%)
Nov 08, 2023	1.080	1.080	1.000	1.020	29,191	-0.03(-2.87%)
Nov 07, 2023	1.060	1.100	1.040	1.050	38,033	-0.01(-0.94%)
Nov 06, 2023	1.090	1.120	1.020	1.060	21,191	+0.00(+0.00%)
Nov 03, 2023	0.9900	1.120	0.9900	1.060	72,103	+0.07(+7.07%)
Nov 02, 2023	1.000	1.070	0.9870	0.9900	38,492	-0.02(-1.98%)
Nov 01, 2023	1.010	1.040	0.9820	1.010	31,761	-0.04(-3.81%)
Oct 31, 2023	1.000	1.050	0.9841	1.050	39,350	+0.02(+2.07%)
Oct 30, 2023	1.030	1.040	1.009	1.029	2,358	-0.01(-0.61%)
Oct 27, 2023	1.020	1.050	1.020	1.035	27,185	+0.01(+1.47%)
Oct 26, 2023	1.050	1.050	1.011	1.020	16,856	-0.01(-0.97%)
Oct 25, 2023	1.100	1.100	1.000	1.030	72,986	-0.08(-7.21%)
Oct 24, 2023	1.130	1.150	1.100	1.110	18,266	-0.04(-3.48%)
Oct 23, 2023	1.170	1.200	1.080	1.150	112,571	-0.02(-1.71%)
Oct 20, 2023	1.296	1.296	1.170	1.170	67,566	-0.10(-7.87%)
Oct 19, 2023	1.300	1.310	1.250	1.270	45,368	-0.01(-0.78%)
Oct 18, 2023	1.380	1.410	1.200	1.280	83,241	-0.07(-5.19%)
Oct 17, 2023	1.380	1.410	1.321	1.350	68,257	-0.03(-2.17%)
Oct 16, 2023	1.270	1.470	1.300	1.380	223,353	+0.13(+10.40%)
Oct 13, 2023	1.320	1.350	1.210	1.250	117,249	-0.10(-7.41%)
Oct 12, 2023	1.190	1.500	1.160	1.350	533,986	+0.21(+18.42%)
Oct 11, 2023	1.220	1.220	1.110	1.140	55,288	-0.03(-2.56%)
Oct 10, 2023	1.180	1.270	1.100	1.170	251,030	-0.04(-3.31%)
Oct 09, 2023	1.280	1.440	1.150	1.210	1,002,363	+0.01(+1.26%)
Oct 06, 2023	1.000	1.280	1.000	1.195	399,626	+0.19(+18.32%)
Oct 05, 2023	1.000	1.040	0.9970	1.010	21,117	+0.01(+1.05%)
Oct 04, 2023	1.050	1.050	0.9503	0.9995	60,172	-0.03(-2.96%)
Oct 03, 2023	0.9900	1.050	0.9800	1.030	44,805	+0.01(+0.98%)
Oct 02, 2023	0.9410	1.020	0.9410	1.020	49,886	+0.07(+7.53%)
Sep 29, 2023	0.9703	0.9999	0.9413	0.9486	41,282	-0.01(-0.77%)
Sep 28, 2023	1.030	1.050	0.9400	0.9560	41,626	-0.05(-5.35%)
Sep 27, 2023	0.9280	1.050	0.8900	1.010	134,886	+0.11(+12.18%)
Sep 26, 2023	0.8800	0.9149	0.8800	0.9003	38,231	+0.03(+3.47%)
Sep 25, 2023	0.9300	0.9200	0.8605	0.8701	81,428	-0.09(-9.36%)
Sep 22, 2023	0.9800	1.000	0.9307	0.9600	36,231	-0.02(-2.14%)
Sep 21, 2023	1.000	1.010	0.9800	0.9810	22,624	-0.02(-1.90%)
Sep 20, 2023	1.030	1.030	0.9820	1.000	48,376	-0.02(-1.96%)
Sep 19, 2023	1.074	1.074	0.9863	1.020	83,608	-0.04(-3.77%)
Sep 18, 2023	1.180	1.180	1.040	1.060	82,001	-0.09(-7.83%)
Sep 15, 2023	1.110	1.150	1.080	1.150	46,398	+0.06(+5.99%)
Sep 14, 2023	1.118	1.118	1.060	1.085	56,712	+0.00(+0.46%)
Sep 13, 2023	1.040	1.110	1.010	1.080	93,954	+0.00(+0.00%)
Sep 12, 2023	1.090	1.090	1.050	1.080	34,562	+0.00(+0.00%)
Sep 11, 2023	1.100	1.100	1.020	1.080	47,407	+0.02(+1.89%)
Sep 08, 2023	1.080	1.110	1.020	1.060	44,585	-0.02(-1.85%)
Sep 07, 2023	1.130	1.134	1.070	1.080	60,412	-0.07(-6.09%)
Sep 06, 2023	1.150	1.180	1.090	1.150	38,952	+0.01(+0.88%)
Sep 05, 2023	1.220	1.220	1.120	1.140	59,653	-0.04(-3.39%)
Sep 01, 2023	1.130	1.200	1.100	1.180	141,882	+0.08(+7.16%)
Aug 31, 2023	1.110	1.120	1.060	1.101	52,522	+0.02(+1.96%)
Aug 30, 2023	1.130	1.130	1.060	1.080	60,389	-0.01(-0.92%)
Aug 29, 2023	1.130	1.130	1.060	1.090	55,234	+0.00(+0.00%)
Aug 28, 2023	1.090	1.150	1.050	1.090	102,990	+0.03(+2.83%)
Aug 25, 2023	1.120	1.160	1.030	1.060	169,471	-0.08(-7.02%)
Aug 24, 2023	1.200	1.240	1.130	1.140	180,002	-0.07(-5.79%)
Aug 23, 2023	1.300	1.300	1.170	1.210	540,984	+0.03(+2.67%)
Aug 22, 2023	1.200	1.219	1.130	1.179	67,222	-0.02(-1.79%)
Aug 21, 2023	1.240	1.270	1.200	1.200	94,430	+0.02(+1.69%)
Aug 18, 2023	1.220	1.230	1.140	1.180	120,594	+0.02(+1.72%)
Aug 17, 2023	1.610	1.610	1.100	1.160	658,376	-0.39(-25.16%)
Aug 16, 2023	1.580	1.620	1.520	1.550	125,132	-0.07(-4.32%)
Aug 15, 2023	1.500	1.670	1.470	1.620	253,774	+0.11(+7.29%)
Aug 14, 2023	1.440	1.550	1.410	1.510	348,395	+0.07(+5.22%)
Aug 11, 2023	1.420	1.480	1.380	1.435	151,629	-0.00(-0.35%)
Aug 10, 2023	1.360	1.470	1.350	1.440	144,708	+0.05(+3.60%)
Aug 09, 2023	1.410	1.410	1.332	1.390	68,202	-0.02(-1.42%)
Aug 08, 2023	1.400	1.412	1.340	1.410	121,995	+0.09(+6.82%)
Aug 07, 2023	1.340	1.350	1.310	1.320	106,897	+0.00(+0.00%)
Aug 04, 2023	1.380	1.380	1.310	1.320	67,828	-0.03(-2.22%)
Aug 03, 2023	1.340	1.370	1.300	1.350	81,285	+0.01(+0.75%)
Aug 02, 2023	1.350	1.400	1.330	1.340	36,820	-0.05(-3.60%)
Aug 01, 2023	1.400	1.410	1.360	1.390	107,188	+0.00(+0.00%)
Jul 31, 2023	1.430	1.430	1.370	1.390	55,736	+0.04(+2.96%)
Jul 28, 2023	1.330	1.390	1.330	1.350	40,611	+0.01(+0.75%)
Jul 27, 2023	1.390	1.410	1.330	1.340	84,124	-0.07(-4.96%)
Jul 26, 2023	1.370	1.430	1.370	1.410	33,910	+0.01(+0.71%)
Jul 25, 2023	1.420	1.430	1.350	1.400	107,510	+0.05(+3.70%)
Jul 24, 2023	1.410	1.420	1.320	1.350	83,296	-0.04(-2.88%)
Jul 21, 2023	1.400	1.450	1.380	1.390	77,933	+0.00(+0.00%)
Jul 20, 2023	1.490	1.510	1.350	1.390	163,609	-0.10(-6.71%)
Jul 19, 2023	1.500	1.600	1.480	1.490	165,083	-0.02(-1.32%)
Jul 18, 2023	1.500	1.579	1.450	1.510	181,137	+0.00(+0.00%)
Jul 17, 2023	1.350	1.550	1.330	1.510	405,053	+0.17(+12.69%)
Jul 14, 2023	1.350	1.350	1.305	1.340	74,298	+0.00(+0.00%)
Jul 13, 2023	1.350	1.390	1.310	1.340	117,687	-0.02(-1.47%)
Jul 12, 2023	1.310	1.435	1.290	1.360	341,380	+0.04(+3.03%)
Jul 11, 2023	1.250	1.345	1.230	1.320	138,606	+0.07(+5.60%)
Jul 10, 2023	1.250	1.270	1.200	1.250	138,929	-0.01(-0.79%)
Jul 07, 2023	1.300	1.300	1.250	1.260	67,760	-0.04(-3.08%)
Jul 06, 2023	1.240	1.320	1.195	1.300	213,701	+0.06(+5.26%)
Jul 05, 2023	1.250	1.272	1.230	1.235	92,889	-0.01(-1.20%)
Jul 03, 2023	1.290	1.290	1.220	1.250	73,560	+0.00(+0.00%)
Jun 30, 2023	1.300	1.320	1.230	1.250	242,343	-0.07(-5.30%)
Jun 29, 2023	1.280	1.330	1.262	1.320	85,257	+0.02(+1.54%)
Jun 28, 2023	1.290	1.310	1.270	1.300	141,558	+0.02(+1.56%)
Jun 27, 2023	1.300	1.380	1.280	1.280	120,709	-0.00(-0.16%)
Jun 26, 2023	1.270	1.340	1.270	1.282	88,286	-0.02(-1.38%)
Jun 23, 2023	1.320	1.320	1.270	1.300	114,978	+0.02(+1.56%)
Jun 22, 2023	1.290	1.340	1.260	1.280	118,056	-0.02(-1.54%)
Jun 21, 2023	1.370	1.390	1.280	1.300	291,790	-0.07(-5.11%)
Jun 20, 2023	1.490	1.490	1.350	1.370	205,661	-0.08(-5.52%)
Jun 16, 2023	1.580	1.580	1.450	1.450	156,974	-0.09(-5.84%)
Jun 15, 2023	1.520	1.570	1.460	1.540	257,097	-0.11(-6.67%)
May 08, 2023	1.610	1.700	1.510	1.650	687,791	+0.04(+2.48%)
May 05, 2023	1.540	1.640	1.500	1.610	974,681	+0.08(+5.23%)
May 04, 2023	1.550	1.600	1.490	1.530	669,988	-0.07(-4.38%)
May 03, 2023	1.500	1.660	1.360	1.600	2,168,548	+0.24(+17.65%)
May 02, 2023	1.490	1.490	1.355	1.360	1,566,807	-0.11(-7.48%)