NASDAQ:WINT
Windtree Therapeutics Inc Stock Price (Quote)
$5.16
-0.528 (-9.30%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.265 | $5.95 | Wednesday, 24th Apr 2024 WINT stock ended at $5.16. This is 9.30% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 9.27% from a day low at $4.83 to a day high of $5.28. |
| 90 days | $0.265 | $5.95 | |
| 52 weeks | $0.265 | $5.95 |
| Date | Open | High | Low | Close | Volume |
| Nov 29, 2023 | $0.95 | $0.99 | $0.94 | $0.96 | 113 528 |
| Nov 28, 2023 | $0.97 | $0.97 | $0.92 | $0.94 | 82 336 |
| Nov 27, 2023 | $0.94 | $1.00 | $0.91 | $0.93 | 99 899 |
| Nov 24, 2023 | $0.99 | $0.99 | $0.92 | $0.93 | 74 540 |
| Nov 22, 2023 | $0.93 | $0.97 | $0.91 | $0.95 | 29 500 |
| Nov 21, 2023 | $1.02 | $1.02 | $0.92 | $0.92 | 143 324 |
| Nov 20, 2023 | $0.91 | $1.02 | $0.90 | $0.96 | 301 394 |
| Nov 17, 2023 | $0.93 | $0.96 | $0.90 | $0.94 | 99 726 |
| Nov 16, 2023 | $0.95 | $0.99 | $0.90 | $0.93 | 150 703 |
| Nov 15, 2023 | $0.94 | $1.00 | $0.92 | $0.92 | 121 273 |
| Nov 14, 2023 | $0.96 | $1.00 | $0.92 | $0.94 | 77 556 |
| Nov 13, 2023 | $0.98 | $0.99 | $0.94 | $0.98 | 47 707 |
| Nov 10, 2023 | $1.01 | $1.05 | $0.98 | $1.00 | 19 007 |
| Nov 09, 2023 | $1.06 | $1.07 | $0.99 | $1.01 | 30 851 |
| Nov 08, 2023 | $1.08 | $1.08 | $1.00 | $1.02 | 27 528 |
| Nov 07, 2023 | $1.06 | $1.10 | $1.04 | $1.05 | 38 030 |
| Nov 06, 2023 | $1.09 | $1.12 | $1.02 | $1.06 | 20 206 |
| Nov 03, 2023 | $0.99 | $1.12 | $0.99 | $1.06 | 72 019 |
| Nov 02, 2023 | $1.00 | $1.07 | $0.99 | $0.99 | 38 283 |
| Nov 01, 2023 | $1.01 | $1.04 | $0.98 | $1.01 | 31 553 |
| Oct 31, 2023 | $1.00 | $1.05 | $0.98 | $1.05 | 38 298 |
| Oct 30, 2023 | $1.03 | $1.04 | $1.01 | $1.03 | 2 356 |
| Oct 27, 2023 | $1.02 | $1.05 | $1.02 | $1.04 | 26 234 |
| Oct 26, 2023 | $1.05 | $1.05 | $1.01 | $1.02 | 16 815 |
| Oct 25, 2023 | $1.10 | $1.10 | $1.00 | $1.03 | 72 672 |
