NASDAQ:WINT
$4.99
(
-10.57%
)
Friday, 31st Mar 2023
Windtree Therapeutics Inc Stock Price (Quote)
| 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 |
About Windtree Therapeutics Inc
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
