GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Windtree Therapeutics Inc Stock Price (Quote) NASDAQ:WINT

$2.42 ( 2.54% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $1.58 $3.40 Friday, 11th Jun 2021 WINT stock ended at $2.42. This is 2.54% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 10.82% from a day low at $2.31 to a day high of $2.56.
90 days $1.58 $4.36
52 weeks $1.58 $10.06

Historical Windtree Therapeutics Inc prices

Date Open High Low Close Volume
2021-06-11 $2.35 $2.56 $2.31 $2.42 2 037 199
2021-06-10 $2.40 $2.42 $2.23 $2.36 1 389 155
2021-06-09 $2.51 $2.52 $2.40 $2.44 1 527 313
2021-06-08 $2.72 $2.73 $2.50 $2.54 2 987 470
2021-06-07 $2.64 $2.82 $2.38 $2.79 6 673 558
2021-06-04 $2.53 $3.40 $2.44 $2.70 139 480 363
2021-06-03 $1.91 $2.05 $1.85 $1.98 1 800 848
2021-06-02 $1.96 $2.10 $1.88 $1.93 855 015
2021-06-01 $1.78 $1.93 $1.77 $1.87 597 547
2021-05-28 $1.82 $1.85 $1.76 $1.77 209 879
2021-05-27 $1.77 $1.87 $1.73 $1.80 449 092
2021-05-26 $1.71 $1.77 $1.66 $1.76 264 503
2021-05-25 $1.76 $1.76 $1.70 $1.71 238 585
2021-05-24 $1.84 $1.85 $1.73 $1.74 463 707
2021-05-21 $1.74 $1.85 $1.70 $1.84 730 042
2021-05-20 $1.73 $1.77 $1.68 $1.69 463 818
2021-05-19 $1.75 $1.78 $1.70 $1.75 447 177
2021-05-18 $1.71 $1.84 $1.63 $1.79 814 670
2021-05-17 $1.71 $1.75 $1.67 $1.68 775 990
2021-05-14 $1.73 $1.85 $1.62 $1.76 3 036 557
2021-05-13 $1.91 $1.98 $1.58 $1.68 3 438 196
2021-05-12 $1.82 $2.13 $1.78 $1.98 2 830 325
2021-05-11 $1.81 $1.90 $1.77 $1.82 616 479
2021-05-10 $2.04 $2.08 $1.84 $1.93 1 265 236
2021-05-07 $2.06 $2.08 $2.01 $2.05 491 829
2021-05-06 $2.14 $2.14 $2.00 $2.11 878 874
2021-05-05 $2.21 $2.21 $2.05 $2.10 346 551
2021-05-04 $2.14 $2.24 $2.04 $2.18 785 254
2021-05-03 $2.22 $2.22 $2.09 $2.16 360 588
2021-04-30 $2.24 $2.28 $2.18 $2.22 180 703
2021-04-29 $2.35 $2.36 $2.21 $2.24 305 980
2021-04-28 $2.36 $2.39 $2.25 $2.32 231 661
2021-04-27 $2.45 $2.50 $2.33 $2.35 533 437
2021-04-26 $2.34 $2.44 $2.30 $2.42 957 660
2021-04-23 $2.15 $2.24 $2.10 $2.24 383 138
2021-04-22 $2.18 $2.18 $2.06 $2.14 464 835
2021-04-21 $2.08 $2.16 $2.04 $2.16 322 957
2021-04-20 $2.14 $2.19 $2.04 $2.08 356 792
2021-04-19 $2.14 $2.15 $2.01 $2.15 651 599
2021-04-16 $2.17 $2.17 $2.03 $2.14 468 192
2021-04-15 $2.29 $2.31 $2.16 $2.18 557 533
2021-04-14 $2.36 $2.45 $2.27 $2.30 838 631
2021-04-13 $2.34 $2.34 $2.25 $2.30 377 217
2021-04-12 $2.45 $2.46 $2.31 $2.34 391 767
2021-04-09 $2.46 $2.49 $2.32 $2.39 358 247
2021-04-08 $2.50 $2.60 $2.41 $2.46 341 849
2021-04-07 $2.58 $2.65 $2.47 $2.50 450 463
2021-04-06 $2.57 $2.64 $2.45 $2.58 428 246
2021-04-05 $2.58 $2.60 $2.41 $2.55 1 204 320
2021-04-01 $2.47 $2.53 $2.42 $2.52 583 476

About Windtree Therapeutics Inc

Windtree Therapeutics, Inc., a clinical-stage biotechnology company, focuses on developing novel surfactant therapies for respiratory diseases and other potential applications. Its proprietary technology platform produces a synthetic peptide-containing surfactant (KL4 surfactant) that is structurally similar to endogenous pulmonary surfactant — and novel drug-delivery technologies being developed to enable noninvasive administration of aerosoliz... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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