NASDAQ:WINT
Windtree Therapeutics Inc Stock Price (Quote)
$4.77
+0.370 (+8.41%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 WINT stock ended at $4.77. This is 8.41% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 10.40% from a day low at $4.42 to a day high of $4.88. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Sep 13, 2016 | $2.07 | $2.14 | $2.05 | $2.09 | 15 400 |
| Sep 12, 2016 | $2.15 | $2.20 | $2.05 | $2.10 | 18 500 |
| Sep 09, 2016 | $2.20 | $2.20 | $2.10 | $2.10 | 22 100 |
| Sep 08, 2016 | $2.01 | $2.15 | $1.95 | $2.12 | 90 600 |
| Sep 07, 2016 | $2.08 | $2.23 | $1.98 | $1.98 | 40 500 |
| Sep 06, 2016 | $2.13 | $2.49 | $2.10 | $2.12 | 67 400 |
| Sep 02, 2016 | $2.15 | $2.20 | $2.12 | $2.13 | 19 400 |
| Sep 01, 2016 | $2.19 | $2.20 | $2.10 | $2.18 | 13 500 |
| Aug 31, 2016 | $2.20 | $2.26 | $2.15 | $2.17 | 35 400 |
| Aug 30, 2016 | $2.24 | $2.33 | $2.12 | $2.20 | 15 500 |
| Aug 29, 2016 | $2.21 | $2.23 | $2.08 | $2.23 | 42 400 |
| Aug 26, 2016 | $2.31 | $2.36 | $2.20 | $2.30 | 63 700 |
| Aug 25, 2016 | $2.46 | $2.50 | $2.37 | $2.40 | 62 800 |
| Aug 24, 2016 | $2.64 | $2.72 | $2.50 | $2.50 | 55 400 |
| Aug 23, 2016 | $2.86 | $2.92 | $2.56 | $2.64 | 52 100 |
| Aug 22, 2016 | $2.90 | $3.04 | $2.60 | $2.72 | 174 700 |
| Aug 19, 2016 | $2.72 | $4.42 | $2.70 | $2.92 | 2 275 800 |
| Aug 18, 2016 | $2.37 | $2.69 | $2.37 | $2.65 | 72 500 |
| Aug 17, 2016 | $2.24 | $2.35 | $2.24 | $2.33 | 17 600 |
| Aug 16, 2016 | $2.16 | $2.35 | $2.06 | $2.25 | 37 000 |
| Aug 15, 2016 | $2.04 | $2.15 | $2.04 | $2.14 | 16 100 |
| Aug 12, 2016 | $2.07 | $2.08 | $1.83 | $2.07 | 6 000 |
| Aug 11, 2016 | $1.99 | $2.11 | $1.99 | $2.04 | 17 200 |
| Aug 10, 2016 | $2.14 | $2.14 | $1.96 | $1.98 | 9 200 |
| Aug 09, 2016 | $2.00 | $2.17 | $1.97 | $1.98 | 46 500 |
