NASDAQ:WINT
Windtree Therapeutics Inc Stock Price (Quote)
$5.23
+0.160 (+3.15%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.265 | $5.95 | Friday, 26th Apr 2024 WINT stock ended at $5.23. This is 3.15% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 8.89% from a day low at $5.06 to a day high of $5.51. |
| 90 days | $0.265 | $5.95 | |
| 52 weeks | $0.265 | $5.95 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $2.55 | $3.34 | $2.50 | $3.03 | 923 818 |
| Apr 08, 2016 | $2.27 | $2.50 | $2.23 | $2.50 | 256 501 |
| Apr 07, 2016 | $1.90 | $2.23 | $1.83 | $2.23 | 134 995 |
| Apr 06, 2016 | $1.74 | $1.90 | $1.73 | $1.90 | 47 911 |
| Apr 05, 2016 | $1.70 | $1.76 | $1.68 | $1.72 | 9 084 |
| Apr 04, 2016 | $1.63 | $1.74 | $1.63 | $1.70 | 17 827 |
| Apr 01, 2016 | $1.65 | $1.70 | $1.65 | $1.65 | 6 560 |
| Mar 31, 2016 | $1.59 | $1.68 | $1.59 | $1.67 | 16 311 |
| Mar 30, 2016 | $1.60 | $1.69 | $1.55 | $1.56 | 18 875 |
| Mar 29, 2016 | $1.54 | $1.74 | $1.43 | $1.61 | 170 200 |
| Mar 28, 2016 | $1.61 | $1.61 | $1.51 | $1.59 | 61 800 |
| Mar 24, 2016 | $1.79 | $1.85 | $1.57 | $1.60 | 282 600 |
| Mar 23, 2016 | $1.69 | $1.90 | $1.68 | $1.74 | 119 300 |
| Mar 22, 2016 | $1.68 | $1.70 | $1.60 | $1.64 | 53 400 |
| Mar 21, 2016 | $1.61 | $1.70 | $1.57 | $1.66 | 41 300 |
| Mar 18, 2016 | $1.55 | $1.68 | $1.55 | $1.65 | 57 700 |
| Mar 17, 2016 | $1.58 | $1.64 | $1.53 | $1.58 | 35 700 |
| Mar 16, 2016 | $1.69 | $1.69 | $1.60 | $1.63 | 16 900 |
| Mar 15, 2016 | $1.72 | $1.72 | $1.55 | $1.65 | 30 000 |
| Mar 14, 2016 | $1.65 | $1.76 | $1.61 | $1.75 | 38 600 |
| Mar 11, 2016 | $1.70 | $1.78 | $1.59 | $1.60 | 147 900 |
| Mar 10, 2016 | $1.75 | $1.80 | $1.70 | $1.71 | 25 200 |
| Mar 09, 2016 | $1.92 | $1.92 | $1.68 | $1.79 | 64 700 |
| Mar 08, 2016 | $2.04 | $2.06 | $1.85 | $1.90 | 156 700 |
| Mar 07, 2016 | $1.99 | $2.10 | $1.99 | $2.05 | 24 500 |
