NASDAQ:WINT
Windtree Therapeutics Inc Stock Price (Quote)
$4.40
-0.475 (-9.74%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 WINT stock ended at $4.40. This is 9.74% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 39.50% from a day low at $4.38 to a day high of $6.11. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 04, 2022 | $1.10 | $1.12 | $1.10 | $1.11 | 61 684 |
| Apr 01, 2022 | $1.12 | $1.16 | $1.08 | $1.10 | 26 230 |
| Mar 31, 2022 | $1.15 | $1.17 | $1.11 | $1.14 | 63 944 |
| Mar 30, 2022 | $1.10 | $1.18 | $1.07 | $1.16 | 81 071 |
| Mar 29, 2022 | $1.08 | $1.14 | $1.05 | $1.10 | 74 139 |
| Mar 28, 2022 | $1.06 | $1.12 | $1.04 | $1.08 | 77 738 |
| Mar 25, 2022 | $1.01 | $1.05 | $0.96 | $1.04 | 107 734 |
| Mar 24, 2022 | $1.02 | $1.05 | $0.98 | $1.01 | 164 750 |
| Mar 23, 2022 | $1.05 | $1.06 | $1.01 | $1.02 | 129 728 |
| Mar 22, 2022 | $1.15 | $1.17 | $1.01 | $1.05 | 250 430 |
| Mar 21, 2022 | $1.08 | $1.11 | $1.05 | $1.09 | 130 863 |
| Mar 18, 2022 | $1.03 | $1.07 | $1.03 | $1.06 | 104 034 |
| Mar 17, 2022 | $0.96 | $1.02 | $0.93 | $1.02 | 79 122 |
| Mar 16, 2022 | $0.96 | $0.98 | $0.94 | $0.97 | 70 931 |
| Mar 15, 2022 | $0.96 | $1.00 | $0.92 | $0.96 | 62 001 |
| Mar 14, 2022 | $1.00 | $1.02 | $0.92 | $0.94 | 179 892 |
| Mar 11, 2022 | $0.98 | $1.06 | $0.98 | $1.00 | 77 211 |
| Mar 10, 2022 | $0.99 | $1.02 | $0.97 | $0.98 | 87 233 |
| Mar 09, 2022 | $0.99 | $1.05 | $0.98 | $1.01 | 62 429 |
| Mar 08, 2022 | $1.00 | $1.03 | $0.98 | $1.00 | 58 778 |
| Mar 07, 2022 | $1.01 | $1.04 | $0.98 | $1.02 | 57 562 |
| Mar 04, 2022 | $1.04 | $1.07 | $0.99 | $1.02 | 28 616 |
| Mar 03, 2022 | $1.03 | $1.09 | $1.03 | $1.06 | 24 732 |
| Mar 02, 2022 | $1.05 | $1.06 | $1.03 | $1.04 | 19 998 |
| Mar 01, 2022 | $1.06 | $1.08 | $1.03 | $1.06 | 24 441 |
