NASDAQ:WINT
Windtree Therapeutics Inc Stock Price (Quote)
$4.33
-0.160 (-3.56%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.265 | $5.95 | Thursday, 2nd May 2024 WINT stock ended at $4.33. This is 3.56% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 10.71% from a day low at $4.20 to a day high of $4.65. |
| 90 days | $0.265 | $5.95 | |
| 52 weeks | $0.265 | $5.95 |
| Date | Open | High | Low | Close | Volume |
| Aug 27, 2020 | $8.24 | $8.27 | $8.02 | $8.27 | 26 212 |
| Aug 26, 2020 | $8.30 | $8.30 | $8.01 | $8.25 | 22 585 |
| Aug 25, 2020 | $8.18 | $8.24 | $7.72 | $8.24 | 35 113 |
| Aug 24, 2020 | $8.36 | $8.59 | $8.00 | $8.09 | 72 728 |
| Aug 21, 2020 | $8.91 | $9.04 | $8.21 | $8.25 | 82 117 |
| Aug 20, 2020 | $8.60 | $9.38 | $8.60 | $9.05 | 76 450 |
| Aug 19, 2020 | $8.60 | $8.85 | $8.47 | $8.70 | 35 372 |
| Aug 18, 2020 | $8.55 | $8.90 | $8.46 | $8.61 | 47 974 |
| Aug 17, 2020 | $8.38 | $8.85 | $8.30 | $8.46 | 71 661 |
| Aug 14, 2020 | $7.91 | $8.50 | $7.91 | $8.45 | 52 057 |
| Aug 13, 2020 | $7.82 | $8.24 | $7.71 | $7.87 | 47 074 |
| Aug 12, 2020 | $8.87 | $8.87 | $7.70 | $7.86 | 114 538 |
| Aug 11, 2020 | $8.92 | $9.15 | $8.78 | $8.87 | 49 694 |
| Aug 10, 2020 | $9.14 | $9.14 | $8.69 | $8.80 | 76 758 |
| Aug 07, 2020 | $8.95 | $9.25 | $8.88 | $9.20 | 50 838 |
| Aug 06, 2020 | $8.99 | $9.32 | $8.83 | $8.94 | 61 109 |
| Aug 05, 2020 | $8.67 | $9.15 | $8.66 | $9.08 | 56 471 |
| Aug 04, 2020 | $9.80 | $10.06 | $8.50 | $8.63 | 141 912 |
| Aug 03, 2020 | $8.49 | $10.02 | $8.43 | $9.90 | 292 789 |
| Jul 31, 2020 | $8.07 | $8.85 | $8.05 | $8.37 | 160 337 |
| Jul 30, 2020 | $7.75 | $7.95 | $7.62 | $7.95 | 56 717 |
| Jul 29, 2020 | $7.59 | $7.90 | $7.50 | $7.65 | 104 321 |
| Jul 28, 2020 | $7.16 | $8.00 | $7.09 | $7.43 | 168 181 |
| Jul 27, 2020 | $7.05 | $7.20 | $7.02 | $7.09 | 27 549 |
| Jul 24, 2020 | $7.05 | $7.24 | $6.89 | $6.89 | 16 463 |
