NASDAQ:WINT
Windtree Therapeutics Inc Stock Price (Quote)
$4.33
-0.160 (-3.56%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.265 | $5.95 | Thursday, 2nd May 2024 WINT stock ended at $4.33. This is 3.56% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 10.71% from a day low at $4.20 to a day high of $4.65. |
| 90 days | $0.265 | $5.95 | |
| 52 weeks | $0.265 | $5.95 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2023 | $1.55 | $1.60 | $1.49 | $1.53 | 624 109 |
| May 03, 2023 | $1.50 | $1.66 | $1.36 | $1.60 | 2 104 028 |
| May 02, 2023 | $1.49 | $1.49 | $1.36 | $1.36 | 358 267 |
| May 01, 2023 | $1.52 | $1.54 | $1.45 | $1.47 | 490 751 |
| Apr 28, 2023 | $1.64 | $1.68 | $1.58 | $1.64 | 379 847 |
| Apr 27, 2023 | $1.82 | $1.82 | $1.61 | $1.69 | 856 389 |
| Apr 26, 2023 | $1.81 | $1.81 | $1.57 | $1.76 | 945 554 |
| Apr 25, 2023 | $2.16 | $2.16 | $1.84 | $1.86 | 1 183 748 |
| Apr 24, 2023 | $2.21 | $2.23 | $2.01 | $2.12 | 1 221 555 |
| Apr 21, 2023 | $2.47 | $2.47 | $2.13 | $2.21 | 2 678 713 |
| Apr 20, 2023 | $2.40 | $2.50 | $2.25 | $2.37 | 7 515 312 |
| Apr 19, 2023 | $7.55 | $7.79 | $5.44 | $5.60 | 3 310 004 |
| Apr 18, 2023 | $7.29 | $11.98 | $6.49 | $6.66 | 6 108 911 |
| Apr 17, 2023 | $4.75 | $18.48 | $4.65 | $8.27 | 12 001 292 |
| Apr 14, 2023 | $4.46 | $5.17 | $4.33 | $4.38 | 137 316 |
| Apr 13, 2023 | $4.41 | $4.85 | $4.41 | $4.52 | 60 321 |
| Apr 12, 2023 | $4.69 | $4.89 | $4.42 | $4.48 | 60 000 |
| Apr 11, 2023 | $4.60 | $4.70 | $4.50 | $4.52 | 36 563 |
| Apr 10, 2023 | $4.81 | $4.89 | $4.50 | $4.74 | 49 388 |
| Apr 06, 2023 | $5.02 | $5.19 | $4.87 | $4.90 | 31 860 |
| Apr 05, 2023 | $4.77 | $6.28 | $4.71 | $5.18 | 445 026 |
| Apr 04, 2023 | $5.03 | $5.15 | $4.62 | $4.62 | 58 967 |
| Apr 03, 2023 | $4.84 | $6.38 | $4.71 | $5.16 | 478 112 |
| Mar 31, 2023 | $5.18 | $5.70 | $4.83 | $4.99 | 239 964 |
| Mar 30, 2023 | $4.55 | $7.50 | $4.52 | $5.58 | 1 205 172 |
