NASDAQ:WINT
Windtree Therapeutics Inc Stock Price (Quote)
$5.07
-0.0849 (-1.65%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.265 | $5.95 | Thursday, 25th Apr 2024 WINT stock ended at $5.07. This is 1.65% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.56% from a day low at $5.05 to a day high of $5.23. |
| 90 days | $0.265 | $5.95 | |
| 52 weeks | $0.265 | $5.95 |
| Date | Open | High | Low | Close | Volume |
| Feb 19, 2021 | $5.70 | $5.70 | $5.50 | $5.57 | 42 901 |
| Feb 18, 2021 | $5.50 | $5.60 | $5.50 | $5.59 | 23 392 |
| Feb 17, 2021 | $5.69 | $5.69 | $5.48 | $5.51 | 47 916 |
| Feb 16, 2021 | $5.50 | $5.63 | $5.50 | $5.57 | 95 347 |
| Feb 12, 2021 | $5.52 | $5.55 | $5.28 | $5.50 | 48 247 |
| Feb 11, 2021 | $5.60 | $5.60 | $5.45 | $5.49 | 38 040 |
| Feb 10, 2021 | $5.65 | $5.65 | $5.50 | $5.56 | 87 622 |
| Feb 09, 2021 | $5.65 | $5.71 | $5.40 | $5.56 | 90 834 |
| Feb 08, 2021 | $5.84 | $5.85 | $5.60 | $5.63 | 62 517 |
| Feb 05, 2021 | $5.60 | $5.85 | $5.45 | $5.56 | 84 520 |
| Feb 04, 2021 | $5.50 | $5.55 | $5.47 | $5.50 | 22 047 |
| Feb 03, 2021 | $5.48 | $5.75 | $5.45 | $5.45 | 36 573 |
| Feb 02, 2021 | $5.60 | $5.75 | $5.45 | $5.45 | 21 177 |
| Feb 01, 2021 | $5.69 | $5.69 | $5.45 | $5.51 | 3 053 |
| Jan 29, 2021 | $5.43 | $5.74 | $5.35 | $5.57 | 29 005 |
| Jan 28, 2021 | $5.69 | $5.95 | $5.41 | $5.63 | 15 696 |
| Jan 27, 2021 | $6.12 | $6.12 | $5.60 | $5.73 | 55 073 |
| Jan 26, 2021 | $5.59 | $6.08 | $5.59 | $5.91 | 8 509 |
| Jan 25, 2021 | $5.65 | $5.65 | $5.50 | $5.57 | 14 335 |
| Jan 22, 2021 | $5.70 | $5.70 | $5.44 | $5.44 | 22 895 |
| Jan 21, 2021 | $5.79 | $5.79 | $5.53 | $5.67 | 12 252 |
| Jan 20, 2021 | $6.00 | $6.07 | $5.68 | $5.68 | 3 555 |
| Jan 19, 2021 | $5.88 | $6.33 | $5.88 | $5.90 | 8 258 |
| Jan 15, 2021 | $6.20 | $6.27 | $5.75 | $5.88 | 20 401 |
| Jan 14, 2021 | $5.88 | $6.19 | $5.88 | $6.18 | 7 467 |
