$4.99 (-10.57%)

Volume: 239.964k

Closed: Mar 31, 2023

Hollow Logo Score: 2.268
Windtree Therapeutics Inc Stock
$4.99 (-10.57%)

Volume: 239.964k

Closed: Mar 31, 2023

Score Hollow Logo 2.268
NASDAQ:WINT

Windtree Therapeutics Inc Stock Price (Quote)

$4.99 ( -10.57% ) Friday, 31st Mar 2023

Range Low Price High Price Comment
30 days $4.28 $8.69 Friday, 31st Mar 2023 WINT stock ended at $4.99. This is 10.57% less than the trading day before Thursday, 30th Mar 2023. During the day the stock fluctuated 18.01% from a day low at $4.83 to a day high of $5.70.
90 days $0.140 $8.69
52 weeks $0.140 $8.69

Historical Windtree Therapeutics Inc prices

Date Open High Low Close Volume
2023-03-31 $5.18 $5.70 $4.83 $4.99 239 964
2023-03-30 $4.55 $7.50 $4.52 $5.58 1 205 172
2023-03-29 $4.50 $4.68 $4.50 $4.57 13 613
2023-03-28 $4.84 $4.84 $4.59 $4.61 9 428
2023-03-27 $5.07 $5.10 $4.75 $4.84 14 385
2023-03-24 $5.14 $5.14 $4.81 $4.98 8 554
2023-03-23 $4.89 $5.14 $4.89 $5.14 8 488
2023-03-22 $4.79 $5.01 $4.79 $4.83 11 580
2023-03-21 $4.58 $4.95 $4.46 $4.78 18 594
2023-03-20 $5.07 $5.14 $4.66 $4.69 23 459
2023-03-17 $5.00 $5.19 $4.62 $4.86 18 467
2023-03-16 $4.90 $5.84 $4.82 $5.09 82 438
2023-03-15 $4.38 $4.83 $4.35 $4.82 23 215
2023-03-14 $4.45 $4.66 $4.28 $4.41 24 972
2023-03-13 $4.45 $4.54 $4.41 $4.42 20 914
2023-03-10 $4.91 $4.91 $4.42 $4.62 27 547
2023-03-09 $5.35 $5.36 $4.87 $5.01 24 343
2023-03-08 $5.95 $5.99 $5.34 $5.34 72 172
2023-03-07 $5.96 $6.19 $5.72 $6.06 64 166
2023-03-06 $5.84 $6.29 $5.80 $5.91 44 297
2023-03-03 $6.05 $6.33 $5.81 $6.17 45 678
2023-03-02 $6.53 $6.72 $5.97 $6.05 140 435
2023-03-01 $6.04 $8.69 $6.01 $6.78 818 388
2023-02-28 $5.77 $6.50 $5.60 $6.28 106 203
2023-02-27 $6.92 $6.96 $6.19 $6.28 154 194
2023-02-24 $8.28 $8.60 $6.73 $6.90 202 617
2023-02-23 $0.253 $0.254 $0.160 $0.164 25 293 264
2023-02-22 $0.225 $0.381 $0.211 $0.250 160 656 735
2023-02-21 $0.160 $0.180 $0.140 $0.170 5 748 331
2023-02-17 $0.145 $0.150 $0.140 $0.141 286 318
2023-02-16 $0.149 $0.150 $0.140 $0.145 553 552
2023-02-15 $0.148 $0.155 $0.145 $0.149 1 149 856
2023-02-14 $0.157 $0.157 $0.151 $0.155 220 884
2023-02-13 $0.156 $0.158 $0.150 $0.157 207 547
2023-02-10 $0.150 $0.157 $0.150 $0.156 454 818
2023-02-09 $0.168 $0.169 $0.150 $0.151 989 222
2023-02-08 $0.172 $0.172 $0.160 $0.165 781 157
2023-02-07 $0.180 $0.180 $0.167 $0.175 490 217
2023-02-06 $0.170 $0.186 $0.160 $0.180 1 482 208
2023-02-03 $0.170 $0.172 $0.161 $0.168 880 007
2023-02-02 $0.165 $0.166 $0.161 $0.166 754 105
2023-02-01 $0.165 $0.165 $0.155 $0.162 556 007
2023-01-31 $0.160 $0.165 $0.151 $0.160 651 713
2023-01-30 $0.169 $0.169 $0.150 $0.158 1 239 523
2023-01-27 $0.164 $0.170 $0.155 $0.164 666 701
2023-01-26 $0.180 $0.180 $0.154 $0.164 718 702
2023-01-25 $0.175 $0.175 $0.160 $0.169 856 413
2023-01-24 $0.170 $0.182 $0.164 $0.170 2 209 002
2023-01-23 $0.170 $0.172 $0.160 $0.170 844 490
2023-01-20 $0.160 $0.175 $0.140 $0.162 5 349 135
Click to get the best stock tips daily for free!

About Windtree Therapeutics Inc

Windtree Therapeutics Windtree Therapeutics, Inc., a clinical-stage biopharmaceutical company, focuses on the development of therapeutics for the treatment of acute cardiovascular and secondarily in acute pulmonary diseases. The company's lead development programs include istaroxime, which is in Phase IIb clinical trial for the treatment of acute decompensated heart failure, as well as in Phase IIa clinical trial for the treatment of early cardiogenic shock; AEROSURF,... WINT Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT