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 |
| Dec 06, 2021 | $1.49 | $1.52 | $1.42 | $1.48 | 186 988 |
| Dec 03, 2021 | $1.62 | $1.62 | $1.48 | $1.49 | 251 846 |
| Dec 02, 2021 | $1.60 | $1.64 | $1.53 | $1.63 | 127 790 |
| Dec 01, 2021 | $1.72 | $1.72 | $1.58 | $1.60 | 144 774 |
| Nov 30, 2021 | $1.72 | $1.77 | $1.66 | $1.71 | 165 563 |
| Nov 29, 2021 | $1.76 | $1.78 | $1.72 | $1.74 | 177 939 |
| Nov 26, 2021 | $1.76 | $1.76 | $1.66 | $1.76 | 225 675 |
| Nov 24, 2021 | $1.70 | $1.76 | $1.65 | $1.76 | 248 701 |
| Nov 23, 2021 | $1.58 | $1.71 | $1.54 | $1.68 | 317 884 |
| Nov 22, 2021 | $1.55 | $1.59 | $1.46 | $1.51 | 425 192 |
| Nov 19, 2021 | $1.61 | $1.63 | $1.52 | $1.56 | 421 403 |
| Nov 18, 2021 | $1.70 | $1.70 | $1.60 | $1.60 | 321 277 |
| Nov 17, 2021 | $1.70 | $1.74 | $1.64 | $1.68 | 276 558 |
| Nov 16, 2021 | $1.74 | $1.77 | $1.69 | $1.71 | 220 524 |
| Nov 15, 2021 | $1.79 | $1.79 | $1.70 | $1.72 | 201 282 |
| Nov 12, 2021 | $1.76 | $1.79 | $1.75 | $1.78 | 97 345 |
| Nov 11, 2021 | $1.73 | $1.81 | $1.72 | $1.76 | 215 775 |
| Nov 10, 2021 | $1.80 | $1.83 | $1.71 | $1.73 | 270 413 |
| Nov 09, 2021 | $1.78 | $1.84 | $1.77 | $1.79 | 166 389 |
| Nov 08, 2021 | $1.82 | $1.85 | $1.80 | $1.81 | 94 604 |
| Nov 05, 2021 | $1.83 | $1.85 | $1.78 | $1.82 | 209 747 |
| Nov 04, 2021 | $1.85 | $1.87 | $1.81 | $1.82 | 108 705 |
| Nov 03, 2021 | $1.80 | $1.87 | $1.80 | $1.84 | 169 196 |
| Nov 02, 2021 | $1.84 | $1.84 | $1.77 | $1.82 | 185 060 |
| Nov 01, 2021 | $1.78 | $1.89 | $1.75 | $1.84 | 325 665 |
