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 |
| 2020-09-18 | $6.96 | $7.11 | $6.53 | $6.62 | 160 920 |
| 2020-09-17 | $6.85 | $7.12 | $6.61 | $7.12 | 73 458 |
| 2020-09-16 | $6.80 | $6.89 | $6.52 | $6.79 | 67 926 |
| 2020-09-15 | $6.91 | $6.97 | $6.80 | $6.83 | 23 039 |
| 2020-09-14 | $6.92 | $7.50 | $6.90 | $7.10 | 50 036 |
| 2020-09-11 | $7.42 | $7.51 | $6.83 | $6.83 | 47 315 |
| 2020-09-10 | $7.38 | $7.61 | $7.16 | $7.27 | 27 217 |
| 2020-09-09 | $7.86 | $8.09 | $7.11 | $7.40 | 46 167 |
| 2020-09-08 | $6.53 | $7.93 | $6.50 | $7.83 | 40 839 |
| 2020-09-04 | $7.05 | $7.05 | $6.44 | $6.60 | 28 490 |
| 2020-09-03 | $7.05 | $7.18 | $7.01 | $7.01 | 16 403 |
| 2020-09-02 | $7.43 | $7.50 | $7.00 | $7.27 | 23 318 |
| 2020-09-01 | $7.65 | $7.91 | $7.26 | $7.48 | 29 320 |
| 2020-08-31 | $8.31 | $8.31 | $7.51 | $7.70 | 40 207 |
| 2020-08-28 | $8.35 | $8.48 | $8.14 | $8.29 | 23 023 |
| 2020-08-27 | $8.24 | $8.27 | $8.02 | $8.27 | 26 212 |
| 2020-08-26 | $8.30 | $8.30 | $8.01 | $8.25 | 22 585 |
| 2020-08-25 | $8.18 | $8.24 | $7.72 | $8.24 | 35 113 |
| 2020-08-24 | $8.36 | $8.59 | $8.00 | $8.09 | 72 728 |
| 2020-08-21 | $8.91 | $9.04 | $8.21 | $8.25 | 82 117 |
| 2020-08-20 | $8.60 | $9.38 | $8.60 | $9.05 | 76 450 |
| 2020-08-19 | $8.60 | $8.85 | $8.47 | $8.70 | 35 372 |
| 2020-08-18 | $8.55 | $8.90 | $8.46 | $8.61 | 47 974 |
| 2020-08-17 | $8.38 | $8.85 | $8.30 | $8.46 | 71 661 |
| 2020-08-14 | $7.91 | $8.50 | $7.91 | $8.45 | 52 057 |
