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 |
| Dec 11, 2020 | $6.15 | $6.35 | $6.02 | $6.25 | 19 536 |
| Dec 10, 2020 | $5.95 | $6.35 | $5.95 | $5.96 | 13 374 |
| Dec 09, 2020 | $6.24 | $6.24 | $5.94 | $5.94 | 14 621 |
| Dec 08, 2020 | $6.13 | $6.31 | $6.13 | $6.16 | 5 062 |
| Dec 07, 2020 | $6.12 | $6.69 | $6.00 | $6.07 | 40 825 |
| Dec 04, 2020 | $6.31 | $6.31 | $6.10 | $6.17 | 18 726 |
| Dec 03, 2020 | $6.22 | $6.50 | $6.20 | $6.27 | 14 157 |
| Dec 02, 2020 | $6.30 | $6.56 | $6.21 | $6.47 | 3 264 |
| Dec 01, 2020 | $6.37 | $6.60 | $6.22 | $6.24 | 6 346 |
| Nov 30, 2020 | $6.44 | $6.60 | $6.25 | $6.55 | 9 057 |
| Nov 27, 2020 | $6.19 | $6.69 | $6.19 | $6.69 | 6 538 |
| Nov 25, 2020 | $6.27 | $6.60 | $6.27 | $6.34 | 2 494 |
| Nov 24, 2020 | $6.40 | $6.55 | $6.20 | $6.55 | 4 766 |
| Nov 23, 2020 | $6.39 | $6.73 | $6.12 | $6.56 | 18 586 |
| Nov 20, 2020 | $6.29 | $6.59 | $6.29 | $6.54 | 4 026 |
| Nov 19, 2020 | $6.40 | $6.48 | $6.32 | $6.48 | 1 950 |
| Nov 18, 2020 | $6.45 | $6.49 | $6.20 | $6.46 | 11 665 |
| Nov 17, 2020 | $6.56 | $6.85 | $6.20 | $6.50 | 9 012 |
| Nov 16, 2020 | $6.73 | $6.73 | $6.52 | $6.52 | 2 152 |
| Nov 13, 2020 | $6.16 | $6.64 | $6.16 | $6.50 | 9 166 |
| Nov 12, 2020 | $6.11 | $6.11 | $6.11 | $6.11 | 217 |
| Nov 11, 2020 | $6.04 | $6.40 | $6.00 | $6.11 | 2 541 |
| Nov 10, 2020 | $6.15 | $6.26 | $6.02 | $6.02 | 8 085 |
| Nov 09, 2020 | $6.40 | $6.66 | $6.15 | $6.15 | 9 898 |
| Nov 06, 2020 | $6.05 | $6.66 | $6.05 | $6.66 | 3 182 |
