Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Windtree Therapeutics Inc Stock Price (Quote) NASDAQ:WINT
$0.42 ( 0.0480% ) Thursday, 30th Jun 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.38 | $0.52 | Thursday, 30th Jun 2022 WINT stock ended at $0.42. This is 0.048% more than the trading day before Wednesday, 29th Jun 2022. During the day the stock fluctuated 12.20% from a day low at $0.41 to a day high of $0.46. |
| 90 days | $0.38 | $1.43 | |
| 52 weeks | $0.38 | $2.40 |
Historical Windtree Therapeutics Inc prices
| Date | Open | High | Low | Close | Volume |
| 2022-06-30 | $0.42 | $0.46 | $0.41 | $0.42 | 62 866 |
| 2022-06-29 | $0.42 | $0.43 | $0.41 | $0.42 | 73 189 |
| 2022-06-28 | $0.41 | $0.45 | $0.41 | $0.43 | 105 052 |
| 2022-06-27 | $0.44 | $0.45 | $0.42 | $0.44 | 79 158 |
| 2022-06-24 | $0.43 | $0.45 | $0.42 | $0.42 | 266 281 |
| 2022-06-23 | $0.44 | $0.45 | $0.42 | $0.43 | 169 665 |
| 2022-06-22 | $0.42 | $0.44 | $0.42 | $0.43 | 144 884 |
| 2022-06-21 | $0.39 | $0.46 | $0.39 | $0.42 | 209 569 |
| 2022-06-17 | $0.43 | $0.44 | $0.38 | $0.38 | 161 341 |
| 2022-06-16 | $0.41 | $0.44 | $0.39 | $0.41 | 245 761 |
| 2022-06-15 | $0.43 | $0.44 | $0.41 | $0.43 | 45 468 |
| 2022-06-14 | $0.45 | $0.45 | $0.42 | $0.42 | 30 804 |
| 2022-06-13 | $0.45 | $0.46 | $0.42 | $0.42 | 173 297 |
| 2022-06-10 | $0.47 | $0.47 | $0.43 | $0.45 | 210 327 |
| 2022-06-09 | $0.49 | $0.49 | $0.45 | $0.47 | 62 060 |
| 2022-06-08 | $0.47 | $0.49 | $0.47 | $0.49 | 110 540 |
| 2022-06-07 | $0.45 | $0.50 | $0.45 | $0.47 | 106 917 |
| 2022-06-06 | $0.50 | $0.50 | $0.45 | $0.47 | 83 391 |
| 2022-06-03 | $0.49 | $0.49 | $0.46 | $0.47 | 156 397 |
| 2022-06-02 | $0.47 | $0.50 | $0.47 | $0.49 | 84 320 |
| 2022-06-01 | $0.52 | $0.52 | $0.48 | $0.48 | 46 310 |
| 2022-05-31 | $0.50 | $0.50 | $0.46 | $0.49 | 122 719 |
| 2022-05-27 | $0.46 | $0.48 | $0.42 | $0.46 | 182 486 |
| 2022-05-26 | $0.45 | $0.49 | $0.45 | $0.46 | 306 627 |
| 2022-05-25 | $0.48 | $0.53 | $0.45 | $0.46 | 210 426 |
| 2022-05-24 | $0.54 | $0.54 | $0.48 | $0.48 | 422 850 |
| 2022-05-23 | $0.59 | $0.65 | $0.50 | $0.51 | 495 086 |
| 2022-05-20 | $0.56 | $0.59 | $0.54 | $0.57 | 357 771 |
| 2022-05-19 | $0.54 | $0.57 | $0.51 | $0.54 | 176 290 |
| 2022-05-18 | $0.62 | $0.62 | $0.54 | $0.56 | 214 033 |
| 2022-05-17 | $0.58 | $0.63 | $0.56 | $0.58 | 92 888 |
| 2022-05-16 | $0.57 | $0.65 | $0.55 | $0.59 | 241 140 |
| 2022-05-13 | $0.54 | $0.60 | $0.50 | $0.55 | 246 298 |
| 2022-05-12 | $0.50 | $0.54 | $0.48 | $0.53 | 336 619 |
| 2022-05-11 | $0.64 | $0.64 | $0.49 | $0.52 | 522 565 |
| 2022-05-10 | $0.63 | $0.65 | $0.60 | $0.62 | 284 340 |
| 2022-05-09 | $0.66 | $0.66 | $0.60 | $0.63 | 337 022 |
| 2022-05-06 | $0.73 | $0.74 | $0.66 | $0.67 | 377 228 |
| 2022-05-05 | $0.72 | $0.75 | $0.72 | $0.73 | 147 144 |
| 2022-05-04 | $0.77 | $0.77 | $0.72 | $0.73 | 123 373 |
| 2022-05-03 | $0.72 | $0.78 | $0.72 | $0.77 | 308 317 |
| 2022-05-02 | $0.75 | $0.76 | $0.72 | $0.73 | 113 838 |
| 2022-04-29 | $0.75 | $0.77 | $0.72 | $0.74 | 187 878 |
| 2022-04-28 | $0.78 | $0.79 | $0.74 | $0.77 | 296 822 |
| 2022-04-27 | $0.75 | $0.78 | $0.74 | $0.77 | 346 479 |
| 2022-04-26 | $0.77 | $0.79 | $0.73 | $0.74 | 359 082 |
| 2022-04-25 | $0.80 | $0.83 | $0.73 | $0.78 | 955 707 |
| 2022-04-22 | $0.84 | $0.87 | $0.80 | $0.81 | 685 994 |
| 2022-04-21 | $0.96 | $0.98 | $0.85 | $0.87 | 2 712 999 |
| 2022-04-20 | $1.40 | $1.43 | $0.97 | $1.02 | 34 435 633 |
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
