NASDAQ:WINT
Windtree Therapeutics Inc Stock Price (Quote)
$4.49
-0.575 (-11.35%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.265 | $5.95 | Wednesday, 1st May 2024 WINT stock ended at $4.49. This is 11.35% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 11.17% from a day low at $4.36 to a day high of $4.85. |
| 90 days | $0.265 | $5.95 | |
| 52 weeks | $0.265 | $5.95 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 13, 2021 | $5.75 | $5.86 | $5.63 | $5.85 | 4 743 |
| Jan 12, 2021 | $5.73 | $5.92 | $5.59 | $5.59 | 10 991 |
| Jan 11, 2021 | $5.24 | $5.80 | $5.24 | $5.75 | 11 834 |
| Jan 08, 2021 | $5.46 | $5.84 | $5.35 | $5.36 | 13 705 |
| Jan 07, 2021 | $5.56 | $5.65 | $5.30 | $5.46 | 12 287 |
| Jan 06, 2021 | $5.49 | $5.73 | $5.44 | $5.52 | 7 552 |
| Jan 05, 2021 | $5.06 | $5.30 | $5.04 | $5.27 | 10 026 |
| Jan 04, 2021 | $5.01 | $5.12 | $4.84 | $5.10 | 28 732 |
| Dec 31, 2020 | $5.12 | $5.20 | $5.06 | $5.13 | 19 059 |
| Dec 30, 2020 | $5.00 | $5.21 | $5.00 | $5.11 | 18 889 |
| Dec 29, 2020 | $5.60 | $5.60 | $4.80 | $4.98 | 43 306 |
| Dec 28, 2020 | $5.80 | $6.00 | $5.20 | $5.25 | 54 292 |
| Dec 24, 2020 | $5.29 | $5.58 | $5.27 | $5.58 | 9 279 |
| Dec 23, 2020 | $5.45 | $5.56 | $5.24 | $5.29 | 32 454 |
| Dec 22, 2020 | $5.50 | $5.67 | $5.40 | $5.42 | 20 836 |
| Dec 21, 2020 | $5.71 | $5.90 | $5.37 | $5.38 | 24 349 |
| Dec 18, 2020 | $5.99 | $6.08 | $5.65 | $5.71 | 20 536 |
| Dec 17, 2020 | $5.91 | $6.08 | $5.85 | $5.97 | 3 846 |
| Dec 16, 2020 | $6.06 | $6.15 | $5.69 | $5.73 | 27 556 |
| Dec 15, 2020 | $6.16 | $6.39 | $6.03 | $6.18 | 7 647 |
| Dec 14, 2020 | $6.10 | $6.40 | $6.10 | $6.18 | 6 847 |
