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 |
| Feb 28, 2022 | $1.03 | $1.10 | $1.03 | $1.07 | 129 706 |
| Feb 25, 2022 | $1.04 | $1.08 | $1.04 | $1.06 | 40 718 |
| Feb 24, 2022 | $0.96 | $1.04 | $0.96 | $1.03 | 78 900 |
| Feb 23, 2022 | $1.01 | $1.02 | $0.99 | $1.01 | 66 383 |
| Feb 22, 2022 | $0.99 | $1.05 | $0.99 | $1.01 | 78 299 |
| Feb 18, 2022 | $1.10 | $1.10 | $1.05 | $1.06 | 66 977 |
| Feb 17, 2022 | $1.10 | $1.10 | $1.05 | $1.06 | 54 718 |
| Feb 16, 2022 | $1.05 | $1.11 | $1.00 | $1.10 | 319 908 |
| Feb 15, 2022 | $1.04 | $1.06 | $1.01 | $1.05 | 102 560 |
| Feb 14, 2022 | $1.08 | $1.08 | $1.01 | $1.01 | 228 069 |
| Feb 11, 2022 | $1.14 | $1.15 | $1.05 | $1.09 | 165 426 |
| Feb 10, 2022 | $1.18 | $1.21 | $1.06 | $1.12 | 140 282 |
| Feb 09, 2022 | $1.21 | $1.29 | $1.18 | $1.19 | 106 760 |
| Feb 08, 2022 | $1.26 | $1.27 | $1.21 | $1.22 | 32 879 |
| Feb 07, 2022 | $1.25 | $1.32 | $1.23 | $1.28 | 73 744 |
| Feb 04, 2022 | $1.29 | $1.29 | $1.23 | $1.27 | 80 114 |
| Feb 03, 2022 | $1.20 | $1.32 | $1.13 | $1.27 | 154 770 |
| Feb 02, 2022 | $1.38 | $1.38 | $1.20 | $1.24 | 194 345 |
| Feb 01, 2022 | $1.10 | $1.44 | $1.06 | $1.31 | 1 057 590 |
| Jan 31, 2022 | $1.10 | $1.16 | $1.10 | $1.13 | 69 744 |
| Jan 28, 2022 | $1.06 | $1.08 | $1.02 | $1.06 | 106 678 |
| Jan 27, 2022 | $1.16 | $1.21 | $1.08 | $1.09 | 145 046 |
| Jan 26, 2022 | $1.22 | $1.24 | $1.15 | $1.16 | 65 298 |
| Jan 25, 2022 | $1.15 | $1.23 | $1.15 | $1.18 | 55 532 |
| Jan 24, 2022 | $1.29 | $1.30 | $1.10 | $1.15 | 304 113 |
