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 |
| 2021-07-07 | $2.15 | $2.18 | $2.00 | $2.06 | 506 611 |
| 2021-07-06 | $2.15 | $2.20 | $2.10 | $2.13 | 434 875 |
| 2021-07-02 | $2.28 | $2.28 | $2.12 | $2.18 | 571 956 |
| 2021-07-01 | $2.29 | $2.32 | $2.25 | $2.27 | 232 415 |
| 2021-06-30 | $2.26 | $2.32 | $2.22 | $2.29 | 193 473 |
| 2021-06-29 | $2.35 | $2.35 | $2.26 | $2.28 | 419 263 |
| 2021-06-28 | $2.33 | $2.44 | $2.29 | $2.30 | 563 030 |
| 2021-06-25 | $2.21 | $2.36 | $2.21 | $2.36 | 618 519 |
| 2021-06-24 | $2.27 | $2.27 | $2.21 | $2.25 | 266 735 |
| 2021-06-23 | $2.15 | $2.27 | $2.11 | $2.24 | 546 737 |
| 2021-06-22 | $2.20 | $2.20 | $2.09 | $2.13 | 368 651 |
| 2021-06-21 | $2.20 | $2.23 | $2.11 | $2.15 | 529 561 |
| 2021-06-18 | $2.20 | $2.31 | $2.15 | $2.19 | 929 315 |
| 2021-06-17 | $2.33 | $2.36 | $2.20 | $2.20 | 660 779 |
| 2021-06-16 | $2.28 | $2.37 | $2.25 | $2.32 | 574 764 |
| 2021-06-15 | $2.36 | $2.39 | $2.26 | $2.28 | 712 169 |
| 2021-06-14 | $2.48 | $2.50 | $2.28 | $2.40 | 1 101 458 |
| 2021-06-11 | $2.35 | $2.56 | $2.31 | $2.42 | 2 037 199 |
| 2021-06-10 | $2.40 | $2.42 | $2.23 | $2.36 | 1 389 155 |
| 2021-06-09 | $2.51 | $2.52 | $2.40 | $2.44 | 1 527 313 |
| 2021-06-08 | $2.72 | $2.73 | $2.50 | $2.54 | 2 987 470 |
| 2021-06-07 | $2.64 | $2.82 | $2.38 | $2.79 | 6 673 558 |
| 2021-06-04 | $2.53 | $3.40 | $2.44 | $2.70 | 139 480 363 |
| 2021-06-03 | $1.91 | $2.05 | $1.85 | $1.98 | 1 800 848 |
| 2021-06-02 | $1.96 | $2.10 | $1.88 | $1.93 | 855 015 |
