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 |
| Oct 29, 2021 | $1.79 | $1.81 | $1.75 | $1.78 | 322 470 |
| Oct 28, 2021 | $1.81 | $1.83 | $1.78 | $1.81 | 256 998 |
| Oct 27, 2021 | $1.85 | $1.86 | $1.78 | $1.79 | 273 596 |
| Oct 26, 2021 | $1.93 | $1.94 | $1.80 | $1.84 | 740 229 |
| Oct 25, 2021 | $1.90 | $1.92 | $1.82 | $1.89 | 442 629 |
| Oct 22, 2021 | $1.95 | $1.96 | $1.82 | $1.88 | 571 220 |
| Oct 21, 2021 | $2.00 | $2.03 | $1.94 | $2.02 | 370 731 |
| Oct 20, 2021 | $2.02 | $2.10 | $1.99 | $2.01 | 869 100 |
| Oct 19, 2021 | $1.90 | $1.95 | $1.78 | $1.90 | 1 592 268 |
| Oct 18, 2021 | $2.30 | $2.30 | $2.21 | $2.25 | 282 731 |
| Oct 15, 2021 | $2.30 | $2.30 | $2.26 | $2.28 | 187 309 |
| Oct 14, 2021 | $2.30 | $2.34 | $2.25 | $2.28 | 340 548 |
| Oct 13, 2021 | $2.29 | $2.34 | $2.23 | $2.27 | 384 846 |
| Oct 12, 2021 | $2.34 | $2.37 | $2.24 | $2.28 | 356 726 |
| Oct 11, 2021 | $2.28 | $2.35 | $2.22 | $2.31 | 390 012 |
| Oct 08, 2021 | $2.13 | $2.30 | $2.11 | $2.28 | 533 819 |
| Oct 07, 2021 | $2.10 | $2.20 | $2.06 | $2.13 | 893 656 |
| Oct 06, 2021 | $2.01 | $2.08 | $1.96 | $2.06 | 390 329 |
| Oct 05, 2021 | $2.10 | $2.10 | $2.02 | $2.05 | 320 112 |
| Oct 04, 2021 | $2.09 | $2.11 | $2.01 | $2.08 | 551 647 |
| Oct 01, 2021 | $2.05 | $2.11 | $2.00 | $2.08 | 970 235 |
| Sep 30, 2021 | $2.00 | $2.12 | $2.00 | $2.06 | 1 958 604 |
| Sep 29, 2021 | $1.86 | $2.08 | $1.86 | $2.00 | 1 397 581 |
| Sep 28, 2021 | $1.90 | $1.90 | $1.84 | $1.85 | 105 875 |
| Sep 27, 2021 | $1.87 | $1.94 | $1.85 | $1.90 | 92 814 |
