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 |
| Aug 08, 2016 | $2.00 | $2.00 | $1.92 | $2.00 | 10 800 |
| Aug 05, 2016 | $1.87 | $2.00 | $1.81 | $1.95 | 61 500 |
| Aug 04, 2016 | $1.76 | $1.89 | $1.76 | $1.84 | 24 700 |
| Aug 03, 2016 | $1.76 | $1.81 | $1.76 | $1.78 | 3 300 |
| Aug 02, 2016 | $1.82 | $1.82 | $1.75 | $1.82 | 4 300 |
| Aug 01, 2016 | $1.76 | $1.84 | $1.75 | $1.84 | 4 100 |
| Jul 29, 2016 | $1.73 | $1.83 | $1.73 | $1.76 | 8 100 |
| Jul 28, 2016 | $1.82 | $1.82 | $1.70 | $1.77 | 12 400 |
| Jul 27, 2016 | $1.81 | $1.88 | $1.79 | $1.80 | 15 100 |
| Jul 26, 2016 | $1.93 | $1.93 | $1.78 | $1.82 | 18 600 |
| Jul 25, 2016 | $1.81 | $1.90 | $1.81 | $1.82 | 16 300 |
| Jul 22, 2016 | $1.90 | $2.00 | $1.81 | $1.82 | 98 800 |
| Jul 21, 2016 | $1.97 | $2.14 | $1.90 | $1.97 | 263 500 |
| Jul 20, 2016 | $1.95 | $1.97 | $1.85 | $1.92 | 16 800 |
| Jul 19, 2016 | $1.93 | $2.00 | $1.82 | $1.86 | 15 000 |
| Jul 18, 2016 | $2.02 | $2.04 | $1.83 | $1.88 | 40 800 |
| Jul 15, 2016 | $1.98 | $2.09 | $1.98 | $2.02 | 15 600 |
| Jul 14, 2016 | $2.01 | $2.05 | $1.90 | $1.97 | 33 300 |
| Jul 13, 2016 | $2.11 | $2.13 | $1.93 | $2.03 | 26 400 |
| Jul 12, 2016 | $2.12 | $2.14 | $2.00 | $2.07 | 12 900 |
| Jul 11, 2016 | $2.14 | $2.19 | $2.04 | $2.15 | 12 700 |
| Jul 08, 2016 | $1.85 | $2.20 | $1.85 | $2.14 | 12 100 |
| Jul 07, 2016 | $2.17 | $2.18 | $2.10 | $2.10 | 1 600 |
| Jul 06, 2016 | $2.11 | $2.19 | $1.95 | $2.07 | 17 500 |
| Jul 05, 2016 | $1.99 | $2.11 | $1.99 | $2.03 | 7 300 |
