NASDAQ:WINT
Windtree Therapeutics Inc Stock Price (Quote)
$0.340
-0.0614 (-15.30%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.265 | $0.480 | Thursday, 18th Apr 2024 WINT stock ended at $0.340. This is 15.30% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 50.72% from a day low at $0.265 to a day high of $0.400. |
| 90 days | $0.265 | $0.532 | |
| 52 weeks | $0.265 | $2.50 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-11 | $1.84 | $1.86 | $1.74 | $1.86 | 725 291 |
| 2021-08-10 | $1.82 | $1.91 | $1.81 | $1.81 | 1 356 778 |
| 2021-08-09 | $2.37 | $2.40 | $1.92 | $1.98 | 18 658 650 |
| 2021-08-06 | $1.89 | $1.95 | $1.81 | $1.81 | 510 534 |
| 2021-08-05 | $1.98 | $2.04 | $1.96 | $2.02 | 153 464 |
| 2021-08-04 | $2.04 | $2.04 | $1.93 | $1.95 | 346 952 |
| 2021-08-03 | $1.96 | $2.09 | $1.91 | $2.03 | 860 874 |
| 2021-08-02 | $1.87 | $1.96 | $1.84 | $1.94 | 185 250 |
| 2021-07-30 | $1.91 | $1.94 | $1.85 | $1.89 | 107 964 |
| 2021-07-29 | $1.89 | $1.97 | $1.86 | $1.91 | 112 282 |
| 2021-07-28 | $1.82 | $1.90 | $1.78 | $1.89 | 168 537 |
| 2021-07-27 | $1.81 | $1.81 | $1.73 | $1.79 | 151 332 |
| 2021-07-26 | $1.83 | $1.87 | $1.78 | $1.80 | 213 093 |
| 2021-07-23 | $1.84 | $1.88 | $1.76 | $1.83 | 392 350 |
| 2021-07-22 | $1.95 | $1.96 | $1.79 | $1.85 | 227 069 |
| 2021-07-21 | $1.80 | $1.95 | $1.80 | $1.90 | 333 389 |
| 2021-07-20 | $1.80 | $1.88 | $1.79 | $1.80 | 265 844 |
| 2021-07-19 | $1.68 | $1.84 | $1.66 | $1.76 | 505 257 |
| 2021-07-16 | $1.85 | $1.85 | $1.71 | $1.71 | 502 793 |
| 2021-07-15 | $1.89 | $1.91 | $1.81 | $1.83 | 427 975 |
| 2021-07-14 | $1.99 | $2.00 | $1.89 | $1.90 | 337 995 |
| 2021-07-13 | $2.07 | $2.08 | $1.95 | $1.96 | 308 700 |
| 2021-07-12 | $2.15 | $2.15 | $2.04 | $2.06 | 183 957 |
| 2021-07-09 | $2.05 | $2.15 | $2.01 | $2.15 | 369 918 |
| 2021-07-08 | $2.00 | $2.06 | $1.89 | $2.01 | 468 369 |
