NASDAQ:WINT
Windtree Therapeutics Inc Stock Price (Quote)
$5.16
-0.528 (-9.30%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.265 | $5.95 | Wednesday, 24th Apr 2024 WINT stock ended at $5.16. This is 9.30% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 9.27% from a day low at $4.83 to a day high of $5.28. |
| 90 days | $0.265 | $5.95 | |
| 52 weeks | $0.265 | $5.95 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $1.44 | $1.55 | $1.41 | $1.51 | 347 982 |
| Aug 11, 2023 | $1.42 | $1.47 | $1.38 | $1.44 | 147 975 |
| Aug 10, 2023 | $1.36 | $1.47 | $1.35 | $1.44 | 113 696 |
| Aug 09, 2023 | $1.41 | $1.41 | $1.33 | $1.39 | 66 379 |
| Aug 08, 2023 | $1.40 | $1.41 | $1.34 | $1.41 | 121 379 |
| Aug 07, 2023 | $1.34 | $1.35 | $1.31 | $1.32 | 90 551 |
| Aug 04, 2023 | $1.38 | $1.38 | $1.31 | $1.32 | 59 632 |
| Aug 03, 2023 | $1.34 | $1.37 | $1.30 | $1.35 | 81 241 |
| Aug 02, 2023 | $1.35 | $1.37 | $1.33 | $1.34 | 36 077 |
| Aug 01, 2023 | $1.40 | $1.41 | $1.36 | $1.39 | 107 008 |
| Jul 31, 2023 | $1.43 | $1.43 | $1.37 | $1.39 | 49 740 |
| Jul 28, 2023 | $1.33 | $1.39 | $1.33 | $1.35 | 40 303 |
| Jul 27, 2023 | $1.39 | $1.41 | $1.33 | $1.34 | 82 034 |
| Jul 26, 2023 | $1.37 | $1.43 | $1.37 | $1.41 | 28 326 |
| Jul 25, 2023 | $1.42 | $1.43 | $1.35 | $1.40 | 106 865 |
| Jul 24, 2023 | $1.41 | $1.42 | $1.32 | $1.35 | 78 052 |
| Jul 21, 2023 | $1.40 | $1.45 | $1.39 | $1.39 | 77 707 |
| Jul 20, 2023 | $1.49 | $1.51 | $1.35 | $1.39 | 133 481 |
| Jul 19, 2023 | $1.50 | $1.60 | $1.49 | $1.49 | 161 234 |
| Jul 18, 2023 | $1.50 | $1.57 | $1.45 | $1.51 | 178 962 |
| Jul 17, 2023 | $1.35 | $1.54 | $1.34 | $1.51 | 400 156 |
| Jul 14, 2023 | $1.35 | $1.35 | $1.31 | $1.34 | 71 811 |
| Jul 13, 2023 | $1.35 | $1.39 | $1.32 | $1.34 | 115 775 |
| Jul 12, 2023 | $1.31 | $1.44 | $1.29 | $1.36 | 340 823 |
| Jul 11, 2023 | $1.25 | $1.35 | $1.23 | $1.32 | 138 427 |
