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 |
| Jul 22, 2020 | $6.91 | $6.99 | $6.81 | $6.83 | 15 800 |
| Jul 21, 2020 | $7.02 | $7.07 | $6.86 | $7.00 | 24 200 |
| Jul 20, 2020 | $6.95 | $7.02 | $6.84 | $6.98 | 26 700 |
| Jul 17, 2020 | $6.59 | $7.10 | $6.59 | $6.85 | 38 100 |
| Jul 16, 2020 | $6.85 | $6.85 | $6.50 | $6.71 | 46 100 |
| Jul 15, 2020 | $6.54 | $6.80 | $6.42 | $6.80 | 25 900 |
| Jul 14, 2020 | $6.62 | $6.84 | $6.42 | $6.60 | 33 600 |
| Jul 13, 2020 | $6.90 | $7.02 | $6.26 | $6.62 | 48 300 |
| Jul 10, 2020 | $6.99 | $7.05 | $6.80 | $6.82 | 19 583 |
| Jul 09, 2020 | $6.96 | $7.06 | $6.82 | $6.99 | 23 391 |
| Jul 08, 2020 | $7.16 | $7.16 | $6.86 | $6.90 | 33 377 |
| Jul 07, 2020 | $7.11 | $7.20 | $6.90 | $7.00 | 23 498 |
| Jul 06, 2020 | $6.97 | $7.12 | $6.91 | $7.10 | 18 314 |
| Jul 02, 2020 | $6.87 | $7.09 | $6.76 | $7.00 | 17 150 |
| Jul 01, 2020 | $7.10 | $7.25 | $6.56 | $6.90 | 92 241 |
| Jun 30, 2020 | $7.00 | $7.15 | $6.96 | $7.00 | 15 881 |
| Jun 29, 2020 | $7.25 | $7.25 | $6.96 | $7.02 | 48 797 |
| Jun 26, 2020 | $7.39 | $7.50 | $6.92 | $7.15 | 136 858 |
| Jun 25, 2020 | $7.15 | $7.20 | $7.00 | $7.00 | 17 098 |
| Jun 24, 2020 | $7.31 | $7.49 | $6.80 | $6.97 | 64 593 |
| Jun 23, 2020 | $7.29 | $7.50 | $6.85 | $6.99 | 75 836 |
| Jun 22, 2020 | $7.19 | $7.79 | $7.00 | $7.05 | 198 080 |
| Jun 19, 2020 | $6.30 | $6.95 | $6.25 | $6.95 | 26 098 |
| Jun 18, 2020 | $6.43 | $6.43 | $6.17 | $6.17 | 10 837 |
| Jun 17, 2020 | $6.44 | $6.61 | $6.17 | $6.25 | 7 277 |
