NASDAQ:WINT
Windtree Therapeutics Inc Stock Price (Quote)
$5.07
-0.0849 (-1.65%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.265 | $5.95 | Thursday, 25th Apr 2024 WINT stock ended at $5.07. This is 1.65% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.56% from a day low at $5.05 to a day high of $5.23. |
| 90 days | $0.265 | $5.95 | |
| 52 weeks | $0.265 | $5.95 |
| Date | Open | High | Low | Close | Volume |
| Sep 20, 2023 | $1.03 | $1.03 | $0.98 | $1.00 | 47 265 |
| Sep 19, 2023 | $1.07 | $1.07 | $0.99 | $1.02 | 81 546 |
| Sep 18, 2023 | $1.18 | $1.18 | $1.04 | $1.06 | 81 092 |
| Sep 15, 2023 | $1.11 | $1.15 | $1.08 | $1.15 | 46 398 |
| Sep 14, 2023 | $1.12 | $1.12 | $1.06 | $1.09 | 56 530 |
| Sep 13, 2023 | $1.04 | $1.11 | $1.01 | $1.08 | 92 679 |
| Sep 12, 2023 | $1.09 | $1.09 | $1.05 | $1.08 | 33 523 |
| Sep 11, 2023 | $1.10 | $1.09 | $1.02 | $1.08 | 47 329 |
| Sep 08, 2023 | $1.08 | $1.09 | $1.02 | $1.06 | 42 220 |
| Sep 07, 2023 | $1.13 | $1.14 | $1.07 | $1.08 | 60 054 |
| Sep 06, 2023 | $1.15 | $1.18 | $1.09 | $1.15 | 38 578 |
| Sep 05, 2023 | $1.22 | $1.22 | $1.12 | $1.14 | 59 512 |
| Sep 01, 2023 | $1.13 | $1.20 | $1.10 | $1.18 | 140 430 |
| Aug 31, 2023 | $1.11 | $1.12 | $1.06 | $1.10 | 50 726 |
| Aug 30, 2023 | $1.13 | $1.13 | $1.06 | $1.08 | 58 557 |
| Aug 29, 2023 | $1.13 | $1.13 | $1.06 | $1.09 | 55 131 |
| Aug 28, 2023 | $1.09 | $1.14 | $1.05 | $1.09 | 102 867 |
| Aug 25, 2023 | $1.12 | $1.14 | $1.03 | $1.06 | 166 671 |
| Aug 24, 2023 | $1.20 | $1.24 | $1.13 | $1.14 | 175 827 |
| Aug 23, 2023 | $1.30 | $1.30 | $1.17 | $1.21 | 529 345 |
| Aug 22, 2023 | $1.20 | $1.22 | $1.13 | $1.18 | 65 908 |
| Aug 21, 2023 | $1.24 | $1.27 | $1.20 | $1.20 | 92 085 |
| Aug 18, 2023 | $1.22 | $1.23 | $1.14 | $1.18 | 118 840 |
| Aug 17, 2023 | $1.61 | $1.61 | $1.10 | $1.16 | 653 936 |
| Aug 16, 2023 | $1.58 | $1.62 | $1.52 | $1.55 | 124 911 |
