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 |
| 2024-02-06 | $0.371 | $0.380 | $0.355 | $0.360 | 258 750 |
| 2024-02-05 | $0.388 | $0.395 | $0.365 | $0.369 | 217 909 |
| 2024-02-02 | $0.410 | $0.415 | $0.384 | $0.400 | 325 836 |
| 2024-02-01 | $0.438 | $0.438 | $0.370 | $0.410 | 201 998 |
| 2024-01-31 | $0.450 | $0.450 | $0.417 | $0.420 | 433 130 |
| 2024-01-30 | $0.450 | $0.452 | $0.430 | $0.450 | 251 865 |
| 2024-01-29 | $0.417 | $0.459 | $0.415 | $0.458 | 205 363 |
| 2024-01-26 | $0.450 | $0.480 | $0.427 | $0.430 | 521 348 |
| 2024-01-25 | $0.490 | $0.522 | $0.436 | $0.447 | 1 038 433 |
| 2024-01-24 | $0.450 | $0.460 | $0.433 | $0.460 | 108 346 |
| 2024-01-23 | $0.449 | $0.485 | $0.431 | $0.465 | 169 177 |
| 2024-01-22 | $0.518 | $0.532 | $0.476 | $0.506 | 308 820 |
| 2024-01-19 | $0.479 | $0.510 | $0.420 | $0.502 | 461 302 |
| 2024-01-18 | $0.525 | $0.555 | $0.442 | $0.482 | 1 784 346 |
| 2024-01-17 | $0.600 | $0.600 | $0.475 | $0.484 | 4 412 397 |
| 2024-01-16 | $0.588 | $0.610 | $0.565 | $0.590 | 35 815 |
| 2024-01-12 | $0.610 | $0.628 | $0.539 | $0.572 | 65 623 |
| 2024-01-11 | $0.655 | $0.660 | $0.610 | $0.610 | 38 916 |
| 2024-01-10 | $0.658 | $0.658 | $0.627 | $0.650 | 53 040 |
| 2024-01-09 | $0.630 | $0.670 | $0.630 | $0.641 | 34 986 |
| 2024-01-08 | $0.630 | $0.670 | $0.610 | $0.650 | 105 218 |
| 2024-01-05 | $0.603 | $0.660 | $0.603 | $0.625 | 122 157 |
| 2024-01-04 | $0.624 | $0.627 | $0.601 | $0.610 | 112 140 |
| 2024-01-03 | $0.657 | $0.670 | $0.600 | $0.624 | 572 532 |
| 2024-01-02 | $0.691 | $0.730 | $0.691 | $0.698 | 48 204 |
