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 |
| Jun 16, 2020 | $6.67 | $6.90 | $6.50 | $6.77 | 11 332 |
| Jun 15, 2020 | $7.11 | $7.11 | $6.00 | $6.60 | 39 127 |
| Jun 12, 2020 | $6.64 | $7.00 | $6.64 | $6.78 | 4 899 |
| Jun 11, 2020 | $7.18 | $7.20 | $6.89 | $6.91 | 7 410 |
| Jun 10, 2020 | $7.01 | $7.20 | $6.97 | $7.03 | 17 658 |
| Jun 09, 2020 | $6.96 | $7.40 | $6.96 | $7.09 | 12 713 |
| Jun 08, 2020 | $7.70 | $7.70 | $6.96 | $7.04 | 41 704 |
| Jun 05, 2020 | $7.10 | $7.50 | $6.96 | $7.15 | 21 552 |
| Jun 04, 2020 | $7.45 | $7.58 | $7.07 | $7.35 | 24 305 |
| Jun 03, 2020 | $7.42 | $7.42 | $7.25 | $7.42 | 15 384 |
| Jun 02, 2020 | $7.42 | $7.42 | $6.90 | $7.21 | 20 961 |
| Jun 01, 2020 | $7.10 | $7.99 | $7.10 | $7.64 | 38 337 |
| May 29, 2020 | $7.46 | $7.46 | $7.07 | $7.22 | 15 653 |
| May 28, 2020 | $7.52 | $7.52 | $7.15 | $7.27 | 23 454 |
| May 27, 2020 | $7.40 | $7.50 | $6.92 | $7.00 | 13 821 |
| May 26, 2020 | $8.45 | $8.45 | $7.12 | $7.12 | 32 125 |
| May 22, 2020 | $7.49 | $8.27 | $7.00 | $7.80 | 79 163 |
| May 21, 2020 | $6.95 | $7.87 | $6.90 | $7.62 | 61 906 |
| May 20, 2020 | $6.10 | $7.29 | $5.99 | $7.05 | 227 009 |
| May 19, 2020 | $8.25 | $8.25 | $7.75 | $8.25 | 2 348 |
| May 18, 2020 | $9.50 | $9.50 | $8.50 | $8.50 | 3 154 |
| May 15, 2020 | $9.55 | $9.55 | $9.55 | $9.55 | 83 |
| May 14, 2020 | $9.55 | $9.55 | $9.55 | $9.55 | 3 |
| May 13, 2020 | $9.55 | $9.55 | $9.55 | $9.55 | 133 |
| May 12, 2020 | $9.55 | $9.55 | $9.55 | $9.55 | 34 |
