NASDAQ:WINT
Windtree Therapeutics Inc Stock Price (Quote)
$5.23
+0.160 (+3.15%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.265 | $5.95 | Friday, 26th Apr 2024 WINT stock ended at $5.23. This is 3.15% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 8.89% from a day low at $5.06 to a day high of $5.51. |
| 90 days | $0.265 | $5.95 | |
| 52 weeks | $0.265 | $5.95 |
| Date | Open | High | Low | Close | Volume |
| Jan 11, 2022 | $1.46 | $1.53 | $1.40 | $1.49 | 174 323 |
| Jan 10, 2022 | $1.39 | $1.44 | $1.37 | $1.40 | 55 721 |
| Jan 07, 2022 | $1.40 | $1.42 | $1.37 | $1.38 | 38 994 |
| Jan 06, 2022 | $1.44 | $1.47 | $1.36 | $1.42 | 152 629 |
| Jan 05, 2022 | $1.53 | $1.56 | $1.41 | $1.42 | 96 874 |
| Jan 04, 2022 | $1.61 | $1.61 | $1.52 | $1.55 | 109 329 |
| Jan 03, 2022 | $1.59 | $1.63 | $1.50 | $1.60 | 197 314 |
| Dec 31, 2021 | $1.42 | $1.72 | $1.40 | $1.61 | 832 370 |
| Dec 30, 2021 | $1.43 | $1.49 | $1.39 | $1.42 | 275 829 |
| Dec 29, 2021 | $1.45 | $1.48 | $1.38 | $1.40 | 248 627 |
| Dec 28, 2021 | $1.50 | $1.50 | $1.45 | $1.45 | 220 638 |
| Dec 27, 2021 | $1.58 | $1.58 | $1.48 | $1.49 | 248 716 |
| Dec 23, 2021 | $1.53 | $1.58 | $1.52 | $1.58 | 89 179 |
| Dec 22, 2021 | $1.55 | $1.60 | $1.53 | $1.53 | 158 154 |
| Dec 21, 2021 | $1.59 | $1.62 | $1.54 | $1.55 | 129 677 |
| Dec 20, 2021 | $1.58 | $1.63 | $1.55 | $1.59 | 100 201 |
| Dec 17, 2021 | $1.53 | $1.65 | $1.47 | $1.63 | 115 875 |
| Dec 16, 2021 | $1.60 | $1.63 | $1.52 | $1.56 | 114 297 |
| Dec 15, 2021 | $1.56 | $1.60 | $1.42 | $1.58 | 233 759 |
| Dec 14, 2021 | $1.58 | $1.63 | $1.49 | $1.51 | 109 605 |
| Dec 13, 2021 | $1.61 | $1.65 | $1.52 | $1.59 | 66 445 |
| Dec 10, 2021 | $1.60 | $1.67 | $1.57 | $1.63 | 82 655 |
| Dec 09, 2021 | $1.67 | $1.67 | $1.61 | $1.61 | 74 065 |
| Dec 08, 2021 | $1.58 | $1.67 | $1.58 | $1.66 | 66 102 |
| Dec 07, 2021 | $1.48 | $1.62 | $1.48 | $1.59 | 147 206 |
