Skip to main content

Windtree Therapeutics Inc (NQ: WINT )

0.7034 -0.0398 (-5.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.7300 0.7351 0.6900 0.7034 715,098 -0.04(-5.36%)
Oct 30, 2024 0.7900 0.8049 0.7310 0.7432 720,613 -0.08(-9.50%)
Oct 29, 2024 0.7670 0.8300 0.7300 0.8212 973,744 -0.05(-5.60%)
Oct 28, 2024 0.8700 0.9100 0.8600 0.8699 1,210,246 +0.01(+0.72%)
Oct 25, 2024 0.8500 0.8707 0.8317 0.8637 768,745 +0.02(+2.74%)
Oct 24, 2024 0.8710 0.9100 0.8200 0.8407 1,582,442 -0.05(-5.86%)
Oct 23, 2024 0.8961 0.9369 0.8505 0.8930 5,731,237 -0.00(-0.32%)
Oct 22, 2024 1.070 1.074 0.8700 0.8959 3,712,175 -0.17(-16.27%)
Oct 21, 2024 1.050 1.200 1.020 1.070 18,200,732 +0.16(+17.16%)
Oct 18, 2024 1.060 1.140 0.8500 0.9133 4,335,668 -0.08(-7.75%)
Oct 17, 2024 0.7200 1.100 0.7228 0.9900 11,079,945 +0.30(+43.27%)
Oct 16, 2024 0.7049 0.7700 0.6600 0.6910 3,558,985 +0.03(+4.70%)
Oct 15, 2024 0.6963 0.7095 0.6574 0.6600 299,197 -0.02(-2.94%)
Oct 14, 2024 0.7200 0.7500 0.6585 0.6800 523,011 -0.03(-4.90%)
Oct 11, 2024 0.7100 0.7600 0.6887 0.7150 766,960 +0.01(+1.85%)
Oct 10, 2024 0.7350 0.7350 0.6868 0.7020 762,472 -0.05(-6.40%)
Oct 09, 2024 0.7960 0.8000 0.6920 0.7500 11,999,745 -0.17(-18.48%)
Oct 08, 2024 1.070 1.080 0.8730 0.9200 692,391 -0.16(-14.81%)
Oct 07, 2024 1.090 1.140 1.080 1.080 504,579 -0.03(-2.70%)
Oct 04, 2024 1.090 1.260 1.070 1.110 1,237,309 +0.01(+0.91%)
Oct 03, 2024 1.200 1.220 1.042 1.100 1,918,763 -0.34(-23.61%)
Oct 02, 2024 1.630 1.763 1.310 1.440 1,323,406 -0.63(-30.43%)
Oct 01, 2024 2.250 2.312 2.020 2.070 495,463 -0.32(-13.39%)
Sep 30, 2024 2.530 2.571 2.339 2.390 622,458 -0.18(-7.00%)
Sep 27, 2024 2.790 2.800 2.550 2.570 325,374 -0.14(-5.17%)
Sep 26, 2024 2.840 2.865 2.600 2.710 359,347 -0.19(-6.55%)
Sep 25, 2024 3.050 3.100 2.770 2.900 1,198,191 -0.36(-11.04%)
Sep 24, 2024 3.300 3.360 3.200 3.260 236,786 -0.17(-4.96%)
Sep 23, 2024 3.130 3.460 3.130 3.430 495,163 +0.30(+9.58%)
Sep 20, 2024 3.200 3.253 3.100 3.130 256,647 -0.11(-3.40%)
Sep 19, 2024 3.290 3.380 3.080 3.240 433,316 -0.08(-2.41%)
Sep 18, 2024 3.370 3.450 3.200 3.320 1,663,585 +0.12(+3.75%)
Sep 17, 2024 3.140 3.360 3.140 3.200 347,845 +0.03(+0.95%)
Sep 16, 2024 3.170 3.400 3.070 3.170 445,769 +0.00(+0.00%)
Sep 13, 2024 3.250 3.560 3.000 3.170 6,197,638 +0.21(+6.91%)
Sep 12, 2024 3.040 3.280 2.950 2.965 137,861 -0.08(-2.79%)
Sep 11, 2024 3.180 3.240 3.010 3.050 69,960 -0.01(-0.33%)
Sep 10, 2024 3.260 3.560 3.000 3.060 175,039 -0.39(-11.30%)
Sep 09, 2024 2.800 3.900 2.800 3.450 973,007 +0.65(+23.21%)
Sep 06, 2024 2.900 2.990 2.750 2.800 195,590 -0.27(-8.79%)
Sep 05, 2024 3.120 3.230 2.800 3.070 671,060 -0.25(-7.53%)
Sep 04, 2024 5.410 5.790 2.920 3.320 15,242,914 +0.13(+4.08%)
Sep 03, 2024 7.770 7.900 3.190 3.190 462,195 -4.92(-60.67%)
Aug 30, 2024 8.750 8.990 8.110 8.110 17,727 -0.83(-9.28%)
Aug 29, 2024 9.330 9.750 8.630 8.940 28,713 -0.61(-6.39%)
Aug 28, 2024 10.25 10.68 9.410 9.550 39,294 -1.08(-10.16%)
Aug 27, 2024 10.21 10.90 10.20 10.63 38,285 +0.23(+2.16%)
Aug 26, 2024 10.44 10.81 10.31 10.40 12,116 -0.25(-2.30%)
Aug 23, 2024 10.70 11.45 10.30 10.65 44,590 -0.38(-3.45%)
Aug 22, 2024 10.41 11.08 10.20 11.03 32,201 +0.49(+4.65%)
Aug 21, 2024 11.20 11.44 10.35 10.54 30,534 -0.68(-6.06%)
Aug 20, 2024 11.87 13.24 11.22 11.22 51,905 +0.22(+2.00%)
Aug 19, 2024 12.00 12.00 10.63 11.00 58,952 -0.80(-6.78%)
Aug 16, 2024 10.92 12.15 10.51 11.80 52,780 +0.67(+5.97%)
Aug 15, 2024 10.29 11.74 9.901 11.13 69,075 +0.93(+9.11%)
Aug 14, 2024 10.20 10.90 9.801 10.21 15,906 +0.22(+2.16%)
Aug 13, 2024 11.70 11.79 9.870 9.990 47,947 -1.81(-15.34%)
Aug 12, 2024 12.29 13.27 11.61 11.80 36,051 -0.56(-4.53%)
Aug 09, 2024 10.26 12.51 10.00 12.36 95,297 +1.65(+15.41%)
Aug 08, 2024 11.94 12.44 9.200 10.71 151,162 -0.29(-2.64%)
Aug 07, 2024 13.73 14.75 10.85 11.00 290,321 -1.25(-10.20%)
Aug 06, 2024 10.07 12.39 9.578 12.25 238,772 +2.45(+25.00%)
Aug 05, 2024 6.810 10.00 6.800 9.800 143,079 +1.38(+16.39%)
Aug 02, 2024 9.760 11.45 8.110 8.420 452,269 -1.59(-15.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.