NASDAQ:WINT
Windtree Therapeutics Inc Stock Price (Quote)
$4.40
-0.475 (-9.74%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 WINT stock ended at $4.40. This is 9.74% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 39.50% from a day low at $4.38 to a day high of $6.11. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Dec 28, 2016 | $1.36 | $1.41 | $1.31 | $1.31 | 49 926 |
| Dec 27, 2016 | $1.43 | $1.45 | $1.35 | $1.36 | 33 158 |
| Dec 23, 2016 | $1.38 | $1.44 | $1.35 | $1.40 | 49 928 |
| Dec 22, 2016 | $1.49 | $1.49 | $1.35 | $1.40 | 59 251 |
| Dec 21, 2016 | $1.42 | $1.51 | $1.39 | $1.43 | 162 724 |
| Dec 20, 2016 | $1.55 | $1.55 | $1.40 | $1.45 | 109 500 |
| Dec 19, 2016 | $1.39 | $1.74 | $1.36 | $1.52 | 490 357 |
| Dec 16, 2016 | $1.35 | $1.51 | $1.31 | $1.43 | 252 252 |
| Dec 15, 2016 | $1.37 | $1.37 | $1.30 | $1.32 | 45 118 |
| Dec 14, 2016 | $1.34 | $1.40 | $1.31 | $1.40 | 76 353 |
| Dec 13, 2016 | $1.38 | $1.44 | $1.31 | $1.37 | 68 846 |
| Dec 12, 2016 | $1.50 | $1.54 | $1.39 | $1.40 | 158 012 |
| Dec 09, 2016 | $1.33 | $1.39 | $1.27 | $1.36 | 149 001 |
| Dec 08, 2016 | $1.31 | $1.37 | $1.31 | $1.33 | 70 811 |
| Dec 07, 2016 | $1.32 | $1.38 | $1.30 | $1.33 | 90 000 |
| Dec 06, 2016 | $1.36 | $1.37 | $1.30 | $1.36 | 48 112 |
| Dec 05, 2016 | $1.35 | $1.39 | $1.30 | $1.34 | 73 628 |
| Dec 02, 2016 | $1.40 | $1.40 | $1.30 | $1.34 | 90 554 |
| Dec 01, 2016 | $1.46 | $1.48 | $1.37 | $1.38 | 84 045 |
| Nov 30, 2016 | $1.47 | $1.47 | $1.41 | $1.45 | 65 500 |
| Nov 29, 2016 | $1.48 | $1.55 | $1.43 | $1.44 | 84 986 |
| Nov 28, 2016 | $1.54 | $1.58 | $1.47 | $1.48 | 46 796 |
| Nov 25, 2016 | $1.45 | $1.54 | $1.45 | $1.52 | 31 118 |
| Nov 23, 2016 | $1.49 | $1.56 | $1.45 | $1.49 | 136 543 |
| Nov 22, 2016 | $1.56 | $1.59 | $1.47 | $1.50 | 63 703 |
