NASDAQ:WINT
Windtree Therapeutics Inc Stock Price (Quote)
$0.342
+0.0020 (+0.589%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.265 | $0.480 | Friday, 19th Apr 2024 WINT stock ended at $0.342. This is 0.589% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 9.06% from a day low at $0.330 to a day high of $0.360. |
| 90 days | $0.265 | $0.532 | |
| 52 weeks | $0.265 | $2.47 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $1.27 | $1.30 | $1.23 | $1.25 | 212 031 |
| 2023-05-25 | $1.36 | $1.40 | $1.29 | $1.30 | 324 386 |
| 2023-05-24 | $1.45 | $1.45 | $1.37 | $1.39 | 230 439 |
| 2023-05-23 | $1.44 | $1.50 | $1.44 | $1.46 | 166 092 |
| 2023-05-22 | $1.46 | $1.49 | $1.42 | $1.44 | 223 628 |
| 2023-05-19 | $1.47 | $1.51 | $1.46 | $1.49 | 119 690 |
| 2023-05-18 | $1.49 | $1.55 | $1.41 | $1.51 | 389 014 |
| 2023-05-17 | $1.42 | $1.53 | $1.38 | $1.49 | 344 698 |
| 2023-05-16 | $1.46 | $1.49 | $1.39 | $1.42 | 288 322 |
| 2023-05-15 | $1.55 | $1.56 | $1.46 | $1.49 | 268 998 |
| 2023-05-12 | $1.62 | $1.62 | $1.52 | $1.55 | 309 365 |
| 2023-05-11 | $1.58 | $1.70 | $1.47 | $1.63 | 495 734 |
| 2023-05-10 | $1.71 | $1.71 | $1.57 | $1.61 | 373 866 |
| 2023-05-09 | $1.63 | $1.85 | $1.57 | $1.72 | 991 394 |
| 2023-05-08 | $1.61 | $1.70 | $1.51 | $1.65 | 671 129 |
| 2023-05-05 | $1.54 | $1.63 | $1.50 | $1.61 | 940 649 |
| 2023-05-04 | $1.55 | $1.60 | $1.49 | $1.53 | 624 109 |
| 2023-05-03 | $1.50 | $1.66 | $1.36 | $1.60 | 2 104 028 |
| 2023-05-02 | $1.49 | $1.49 | $1.36 | $1.36 | 358 267 |
| 2023-05-01 | $1.52 | $1.54 | $1.45 | $1.47 | 490 751 |
| 2023-04-28 | $1.64 | $1.68 | $1.58 | $1.64 | 379 847 |
| 2023-04-27 | $1.82 | $1.82 | $1.61 | $1.69 | 856 389 |
| 2023-04-26 | $1.81 | $1.81 | $1.57 | $1.76 | 945 554 |
| 2023-04-25 | $2.16 | $2.16 | $1.84 | $1.86 | 1 183 748 |
| 2023-04-24 | $2.21 | $2.23 | $2.01 | $2.12 | 1 221 555 |
