Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Windtree Therapeutics Inc Stock Price (Quote) NASDAQ:WINT
$1.88 ( -6.93% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.78 | $2.37 | Friday, 22nd Oct 2021 WINT stock ended at $1.88. This is 6.93% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 7.69% from a day low at $1.82 to a day high of $1.96. |
| 90 days | $1.63 | $2.40 | |
| 52 weeks | $1.58 | $7.10 |
Historical Windtree Therapeutics Inc prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $1.95 | $1.96 | $1.82 | $1.88 | 571 220 |
| 2021-10-21 | $2.00 | $2.03 | $1.94 | $2.02 | 370 731 |
| 2021-10-20 | $2.02 | $2.10 | $1.99 | $2.01 | 869 100 |
| 2021-10-19 | $1.90 | $1.95 | $1.78 | $1.90 | 1 592 268 |
| 2021-10-18 | $2.30 | $2.30 | $2.21 | $2.25 | 282 731 |
| 2021-10-15 | $2.30 | $2.30 | $2.26 | $2.28 | 187 309 |
| 2021-10-14 | $2.30 | $2.34 | $2.25 | $2.28 | 340 548 |
| 2021-10-13 | $2.29 | $2.34 | $2.23 | $2.27 | 384 846 |
| 2021-10-12 | $2.34 | $2.37 | $2.24 | $2.28 | 356 726 |
| 2021-10-11 | $2.28 | $2.35 | $2.22 | $2.31 | 390 012 |
| 2021-10-08 | $2.13 | $2.30 | $2.11 | $2.28 | 533 819 |
| 2021-10-07 | $2.10 | $2.20 | $2.06 | $2.13 | 893 656 |
| 2021-10-06 | $2.01 | $2.08 | $1.96 | $2.06 | 390 329 |
| 2021-10-05 | $2.10 | $2.10 | $2.02 | $2.05 | 320 112 |
| 2021-10-04 | $2.09 | $2.11 | $2.01 | $2.08 | 551 647 |
| 2021-10-01 | $2.05 | $2.11 | $2.00 | $2.08 | 970 235 |
| 2021-09-30 | $2.00 | $2.12 | $2.00 | $2.06 | 1 958 604 |
| 2021-09-29 | $1.86 | $2.08 | $1.86 | $2.00 | 1 397 581 |
| 2021-09-28 | $1.90 | $1.90 | $1.84 | $1.85 | 105 875 |
| 2021-09-27 | $1.87 | $1.94 | $1.85 | $1.90 | 92 814 |
| 2021-09-24 | $1.87 | $1.91 | $1.87 | $1.89 | 40 788 |
| 2021-09-23 | $1.88 | $1.93 | $1.85 | $1.90 | 95 802 |
| 2021-09-22 | $1.91 | $1.95 | $1.87 | $1.93 | 96 257 |
| 2021-09-21 | $1.93 | $1.94 | $1.85 | $1.94 | 144 515 |
| 2021-09-20 | $1.79 | $2.07 | $1.77 | $1.90 | 354 657 |
| 2021-09-17 | $1.80 | $1.92 | $1.80 | $1.89 | 119 028 |
| 2021-09-16 | $1.81 | $1.83 | $1.76 | $1.82 | 77 708 |
| 2021-09-15 | $1.83 | $1.86 | $1.79 | $1.82 | 127 346 |
| 2021-09-14 | $1.88 | $1.88 | $1.80 | $1.83 | 85 843 |
| 2021-09-13 | $1.88 | $1.94 | $1.81 | $1.86 | 117 669 |
| 2021-09-10 | $1.89 | $1.90 | $1.85 | $1.86 | 90 756 |
| 2021-09-09 | $1.82 | $1.88 | $1.80 | $1.85 | 93 639 |
| 2021-09-08 | $1.91 | $1.92 | $1.80 | $1.83 | 199 752 |
| 2021-09-07 | $1.96 | $1.96 | $1.88 | $1.92 | 131 528 |
| 2021-09-03 | $1.99 | $2.01 | $1.91 | $1.95 | 239 051 |
| 2021-09-02 | $1.99 | $2.03 | $1.97 | $1.98 | 215 042 |
| 2021-09-01 | $1.93 | $2.08 | $1.93 | $1.98 | 637 773 |
| 2021-08-31 | $1.89 | $1.96 | $1.86 | $1.96 | 177 488 |
| 2021-08-30 | $1.85 | $1.89 | $1.83 | $1.86 | 101 107 |
| 2021-08-27 | $1.84 | $1.93 | $1.83 | $1.86 | 274 693 |
| 2021-08-26 | $1.85 | $1.91 | $1.83 | $1.84 | 190 944 |
| 2021-08-25 | $1.82 | $1.90 | $1.81 | $1.85 | 261 191 |
| 2021-08-24 | $1.76 | $1.84 | $1.76 | $1.82 | 250 403 |
| 2021-08-23 | $1.69 | $1.78 | $1.69 | $1.75 | 237 654 |
| 2021-08-20 | $1.66 | $1.69 | $1.63 | $1.68 | 245 700 |
| 2021-08-19 | $1.69 | $1.73 | $1.66 | $1.66 | 327 367 |
| 2021-08-18 | $1.70 | $1.79 | $1.68 | $1.74 | 276 267 |
| 2021-08-17 | $1.69 | $1.73 | $1.66 | $1.72 | 381 311 |
| 2021-08-16 | $1.78 | $1.80 | $1.70 | $1.72 | 324 008 |
| 2021-08-13 | $1.82 | $1.82 | $1.78 | $1.82 | 303 401 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
