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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 21, 2016 | $1.62 | $1.65 | $1.50 | $1.55 | 93 123 |
| Nov 18, 2016 | $1.62 | $1.66 | $1.60 | $1.62 | 46 846 |
| Nov 17, 2016 | $1.66 | $1.68 | $1.60 | $1.64 | 33 710 |
| Nov 16, 2016 | $1.65 | $1.70 | $1.62 | $1.67 | 83 878 |
| Nov 15, 2016 | $1.72 | $1.76 | $1.61 | $1.71 | 187 799 |
| Nov 14, 2016 | $1.80 | $1.90 | $1.75 | $1.79 | 82 361 |
| Nov 11, 2016 | $1.72 | $2.00 | $1.66 | $1.85 | 325 436 |
| Nov 10, 2016 | $1.65 | $1.68 | $1.58 | $1.66 | 173 166 |
| Nov 09, 2016 | $1.65 | $1.72 | $1.57 | $1.65 | 136 165 |
| Nov 08, 2016 | $1.63 | $1.73 | $1.55 | $1.64 | 102 491 |
| Nov 07, 2016 | $1.57 | $1.66 | $1.57 | $1.62 | 32 700 |
| Nov 04, 2016 | $1.67 | $1.67 | $1.49 | $1.57 | 98 300 |
| Nov 03, 2016 | $1.68 | $1.69 | $1.44 | $1.44 | 92 900 |
| Nov 02, 2016 | $1.85 | $1.86 | $1.65 | $1.70 | 83 900 |
| Nov 01, 2016 | $1.85 | $1.94 | $1.71 | $1.74 | 117 100 |
| Oct 31, 2016 | $2.02 | $2.06 | $1.76 | $1.82 | 209 200 |
| Oct 28, 2016 | $2.15 | $2.15 | $2.00 | $2.05 | 184 900 |
| Oct 27, 2016 | $2.31 | $2.43 | $2.08 | $2.22 | 449 400 |
| Oct 26, 2016 | $2.40 | $2.43 | $2.02 | $2.20 | 272 900 |
| Oct 25, 2016 | $3.50 | $3.50 | $2.28 | $2.42 | 525 700 |
| Oct 24, 2016 | $2.84 | $3.30 | $2.80 | $3.24 | 359 600 |
| Oct 21, 2016 | $2.53 | $2.89 | $2.47 | $2.85 | 132 600 |
| Oct 20, 2016 | $2.56 | $2.56 | $2.40 | $2.48 | 18 400 |
| Oct 19, 2016 | $2.41 | $2.50 | $2.40 | $2.43 | 33 200 |
| Oct 18, 2016 | $2.52 | $2.53 | $2.31 | $2.45 | 25 400 |
