NASDAQ:WINT
Windtree Therapeutics Inc Stock Price (Quote)
$4.77
+0.370 (+8.41%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 WINT stock ended at $4.77. This is 8.41% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 10.40% from a day low at $4.42 to a day high of $4.88. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 11, 2022 | $0.639 | $0.640 | $0.490 | $0.516 | 522 565 |
| May 10, 2022 | $0.630 | $0.653 | $0.601 | $0.625 | 284 340 |
| May 09, 2022 | $0.664 | $0.665 | $0.600 | $0.625 | 337 022 |
| May 06, 2022 | $0.730 | $0.738 | $0.657 | $0.669 | 377 228 |
| May 05, 2022 | $0.720 | $0.750 | $0.720 | $0.725 | 147 144 |
| May 04, 2022 | $0.770 | $0.770 | $0.723 | $0.730 | 123 373 |
| May 03, 2022 | $0.724 | $0.780 | $0.717 | $0.769 | 308 317 |
| May 02, 2022 | $0.750 | $0.760 | $0.720 | $0.728 | 113 838 |
| Apr 29, 2022 | $0.750 | $0.770 | $0.721 | $0.740 | 187 878 |
| Apr 28, 2022 | $0.775 | $0.788 | $0.740 | $0.770 | 296 822 |
| Apr 27, 2022 | $0.750 | $0.778 | $0.736 | $0.770 | 346 479 |
| Apr 26, 2022 | $0.772 | $0.785 | $0.731 | $0.740 | 359 082 |
| Apr 25, 2022 | $0.80 | $0.83 | $0.731 | $0.780 | 955 707 |
| Apr 22, 2022 | $0.84 | $0.87 | $0.80 | $0.81 | 685 994 |
| Apr 21, 2022 | $0.96 | $0.98 | $0.85 | $0.87 | 2 712 999 |
| Apr 20, 2022 | $1.40 | $1.43 | $0.97 | $1.02 | 34 435 633 |
| Apr 19, 2022 | $0.98 | $1.02 | $0.97 | $1.00 | 132 796 |
| Apr 18, 2022 | $1.03 | $1.09 | $0.98 | $0.98 | 122 915 |
| Apr 14, 2022 | $1.05 | $1.10 | $1.03 | $1.07 | 64 030 |
| Apr 13, 2022 | $1.03 | $1.10 | $1.02 | $1.05 | 57 501 |
| Apr 12, 2022 | $1.05 | $1.09 | $1.03 | $1.03 | 21 481 |
| Apr 11, 2022 | $1.01 | $1.09 | $0.97 | $1.06 | 33 961 |
| Apr 08, 2022 | $1.09 | $1.09 | $1.05 | $1.05 | 18 189 |
| Apr 07, 2022 | $1.12 | $1.12 | $1.05 | $1.07 | 42 107 |
| Apr 06, 2022 | $1.14 | $1.14 | $1.10 | $1.10 | 50 978 |
