NASDAQ:WINT
Windtree Therapeutics Inc Stock Price (Quote)
$0.342
+0.0020 (+0.589%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.265 | $0.480 | Friday, 19th Apr 2024 WINT stock ended at $0.342. This is 0.589% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 9.06% from a day low at $0.330 to a day high of $0.360. |
| 90 days | $0.265 | $0.532 | |
| 52 weeks | $0.265 | $2.47 |
| Date | Open | High | Low | Close | Volume |
| 2024-01-02 | $0.691 | $0.730 | $0.691 | $0.698 | 48 204 |
| 2023-12-29 | $0.718 | $0.740 | $0.671 | $0.719 | 453 819 |
| 2023-12-28 | $0.730 | $0.730 | $0.702 | $0.720 | 198 568 |
| 2023-12-27 | $0.725 | $0.731 | $0.710 | $0.730 | 203 468 |
| 2023-12-26 | $0.743 | $0.743 | $0.720 | $0.730 | 24 169 |
| 2023-12-22 | $0.730 | $0.730 | $0.720 | $0.730 | 31 147 |
| 2023-12-21 | $0.735 | $0.735 | $0.700 | $0.724 | 78 087 |
| 2023-12-20 | $0.767 | $0.767 | $0.720 | $0.740 | 78 402 |
| 2023-12-19 | $0.740 | $0.777 | $0.717 | $0.739 | 76 867 |
| 2023-12-18 | $0.750 | $0.760 | $0.710 | $0.732 | 79 789 |
| 2023-12-15 | $0.744 | $0.750 | $0.720 | $0.730 | 167 399 |
| 2023-12-14 | $0.730 | $0.792 | $0.725 | $0.730 | 236 669 |
| 2023-12-13 | $0.725 | $0.761 | $0.701 | $0.730 | 109 658 |
| 2023-12-12 | $0.790 | $0.81 | $0.720 | $0.740 | 99 293 |
| 2023-12-11 | $0.82 | $0.82 | $0.790 | $0.793 | 73 845 |
| 2023-12-08 | $0.90 | $0.92 | $0.753 | $0.797 | 216 901 |
| 2023-12-07 | $0.92 | $0.93 | $0.85 | $0.88 | 58 130 |
| 2023-12-06 | $0.92 | $0.92 | $0.86 | $0.91 | 145 244 |
| 2023-12-05 | $1.02 | $1.02 | $0.90 | $0.91 | 255 246 |
| 2023-12-04 | $1.05 | $1.09 | $1.00 | $1.01 | 59 721 |
| 2023-12-01 | $1.11 | $1.11 | $1.00 | $1.05 | 152 745 |
| 2023-11-30 | $0.98 | $1.24 | $0.96 | $1.13 | 383 128 |
| 2023-11-29 | $0.95 | $0.99 | $0.94 | $0.96 | 113 528 |
| 2023-11-28 | $0.97 | $0.97 | $0.92 | $0.94 | 82 336 |
| 2023-11-27 | $0.94 | $1.00 | $0.91 | $0.93 | 99 899 |
