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 |
| Jun 30, 2016 | $2.07 | $2.07 | $1.91 | $1.93 | 3 100 |
| Jun 29, 2016 | $2.00 | $2.09 | $1.91 | $1.96 | 6 800 |
| Jun 28, 2016 | $1.93 | $1.98 | $1.85 | $1.91 | 8 900 |
| Jun 27, 2016 | $2.00 | $2.02 | $1.80 | $1.84 | 33 600 |
| Jun 24, 2016 | $2.00 | $2.07 | $1.95 | $1.95 | 12 500 |
| Jun 23, 2016 | $2.08 | $2.14 | $2.00 | $2.00 | 39 000 |
| Jun 22, 2016 | $2.02 | $2.11 | $1.99 | $2.02 | 43 400 |
| Jun 21, 2016 | $2.06 | $2.08 | $2.01 | $2.02 | 6 700 |
| Jun 20, 2016 | $2.07 | $2.10 | $2.02 | $2.10 | 32 700 |
| Jun 17, 2016 | $2.14 | $2.19 | $2.06 | $2.06 | 9 800 |
| Jun 16, 2016 | $2.06 | $2.21 | $2.07 | $2.09 | 7 807 |
| Jun 15, 2016 | $2.10 | $2.21 | $2.10 | $2.11 | 3 902 |
| Jun 14, 2016 | $2.14 | $2.23 | $2.09 | $2.21 | 9 300 |
| Jun 13, 2016 | $2.08 | $2.27 | $2.08 | $2.22 | 10 746 |
| Jun 10, 2016 | $2.44 | $2.55 | $2.12 | $2.14 | 36 357 |
| Jun 09, 2016 | $2.42 | $2.65 | $2.31 | $2.37 | 64 636 |
| Jun 08, 2016 | $2.43 | $2.55 | $2.43 | $2.46 | 10 990 |
| Jun 07, 2016 | $2.48 | $2.50 | $2.43 | $2.43 | 12 305 |
| Jun 06, 2016 | $2.42 | $2.58 | $2.39 | $2.43 | 20 253 |
| Jun 03, 2016 | $2.50 | $2.57 | $2.31 | $2.46 | 28 171 |
| Jun 02, 2016 | $2.60 | $2.70 | $2.55 | $2.56 | 10 469 |
| Jun 01, 2016 | $2.68 | $2.70 | $2.52 | $2.59 | 17 160 |
| May 31, 2016 | $2.52 | $2.73 | $2.58 | $2.64 | 15 698 |
| May 27, 2016 | $2.52 | $2.57 | $2.50 | $2.51 | 6 192 |
| May 26, 2016 | $2.72 | $2.75 | $2.49 | $2.52 | 14 547 |
