NASDAQ:WINT
Windtree Therapeutics Inc Stock Price (Quote)
$0.342
+0.0020 (+0.589%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.265 | $0.480 | Friday, 19th Apr 2024 WINT stock ended at $0.342. This is 0.589% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 9.06% from a day low at $0.330 to a day high of $0.360. |
| 90 days | $0.265 | $0.532 | |
| 52 weeks | $0.265 | $2.47 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-02 | $1.96 | $2.10 | $1.88 | $1.93 | 855 015 |
| 2021-06-01 | $1.78 | $1.93 | $1.77 | $1.87 | 597 547 |
| 2021-05-28 | $1.82 | $1.85 | $1.76 | $1.77 | 209 879 |
| 2021-05-27 | $1.77 | $1.87 | $1.73 | $1.80 | 449 092 |
| 2021-05-26 | $1.71 | $1.77 | $1.66 | $1.76 | 264 503 |
| 2021-05-25 | $1.76 | $1.76 | $1.70 | $1.71 | 238 585 |
| 2021-05-24 | $1.84 | $1.85 | $1.73 | $1.74 | 463 707 |
| 2021-05-21 | $1.74 | $1.85 | $1.70 | $1.84 | 730 042 |
| 2021-05-20 | $1.73 | $1.77 | $1.68 | $1.69 | 463 818 |
| 2021-05-19 | $1.75 | $1.78 | $1.70 | $1.75 | 447 177 |
| 2021-05-18 | $1.71 | $1.84 | $1.63 | $1.79 | 814 670 |
| 2021-05-17 | $1.71 | $1.75 | $1.67 | $1.68 | 775 990 |
| 2021-05-14 | $1.73 | $1.85 | $1.62 | $1.76 | 3 036 557 |
| 2021-05-13 | $1.91 | $1.98 | $1.58 | $1.68 | 3 438 196 |
| 2021-05-12 | $1.82 | $2.13 | $1.78 | $1.98 | 2 830 325 |
| 2021-05-11 | $1.81 | $1.90 | $1.77 | $1.82 | 616 479 |
| 2021-05-10 | $2.04 | $2.08 | $1.84 | $1.93 | 1 265 236 |
| 2021-05-07 | $2.06 | $2.08 | $2.01 | $2.05 | 491 829 |
| 2021-05-06 | $2.14 | $2.14 | $2.00 | $2.11 | 878 874 |
| 2021-05-05 | $2.21 | $2.21 | $2.05 | $2.10 | 346 551 |
| 2021-05-04 | $2.14 | $2.24 | $2.04 | $2.18 | 785 254 |
| 2021-05-03 | $2.22 | $2.22 | $2.09 | $2.16 | 360 588 |
| 2021-04-30 | $2.24 | $2.28 | $2.18 | $2.22 | 180 703 |
| 2021-04-29 | $2.35 | $2.36 | $2.21 | $2.24 | 305 980 |
| 2021-04-28 | $2.36 | $2.39 | $2.25 | $2.32 | 231 661 |
