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 |
| Mar 04, 2016 | $2.05 | $2.14 | $2.02 | $2.02 | 24 700 |
| Mar 03, 2016 | $2.02 | $2.17 | $2.01 | $2.04 | 20 200 |
| Mar 02, 2016 | $2.17 | $2.20 | $1.92 | $2.02 | 139 800 |
| Mar 01, 2016 | $2.03 | $2.03 | $1.96 | $1.99 | 22 300 |
| Feb 29, 2016 | $2.02 | $2.06 | $1.90 | $2.00 | 18 700 |
| Feb 26, 2016 | $2.13 | $2.16 | $2.00 | $2.01 | 23 200 |
| Feb 25, 2016 | $2.19 | $2.34 | $2.01 | $2.10 | 171 200 |
| Feb 24, 2016 | $2.20 | $2.23 | $2.13 | $2.20 | 2 700 |
| Feb 23, 2016 | $2.21 | $2.27 | $2.20 | $2.20 | 6 200 |
| Feb 22, 2016 | $2.28 | $2.29 | $2.10 | $2.26 | 28 200 |
| Feb 19, 2016 | $2.28 | $2.44 | $2.26 | $2.27 | 18 300 |
| Feb 18, 2016 | $2.36 | $2.44 | $2.25 | $2.32 | 17 300 |
| Feb 17, 2016 | $2.28 | $2.53 | $2.28 | $2.43 | 40 200 |
| Feb 16, 2016 | $2.30 | $2.38 | $2.24 | $2.32 | 31 100 |
| Feb 12, 2016 | $2.24 | $2.30 | $2.24 | $2.29 | 36 100 |
| Feb 11, 2016 | $2.27 | $2.46 | $2.20 | $2.25 | 13 100 |
| Feb 10, 2016 | $2.44 | $2.49 | $2.30 | $2.30 | 12 900 |
| Feb 09, 2016 | $2.36 | $2.50 | $2.29 | $2.43 | 47 400 |
| Feb 08, 2016 | $2.42 | $2.55 | $2.42 | $2.49 | 25 000 |
| Feb 05, 2016 | $2.50 | $2.53 | $2.27 | $2.47 | 38 700 |
| Feb 04, 2016 | $2.23 | $2.58 | $2.12 | $2.51 | 44 400 |
| Feb 03, 2016 | $2.33 | $2.42 | $2.07 | $2.30 | 116 500 |
| Feb 02, 2016 | $2.17 | $2.17 | $2.17 | $2.17 | 0 |
| Feb 01, 2016 | $2.17 | $2.17 | $2.17 | $2.17 | 0 |
| Jan 29, 2016 | $2.17 | $2.17 | $2.17 | $2.17 | 0 |
