ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Windtree Therapeutics Inc (NQ: WINT )

8.940 -0.610 (-6.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 8.800 12.32 8.620 10.01 2,395,383 +0.89(+9.76%)
Jul 31, 2024 5.600 9.190 5.600 9.120 668,713 +3.44(+60.56%)
Jul 30, 2024 6.680 6.790 5.440 5.680 352,058 -1.62(-22.19%)
Jul 29, 2024 7.500 8.500 6.730 7.300 1,717,083 -0.99(-11.94%)
Jul 26, 2024 9.210 9.400 6.160 8.290 48,574,696 +5.00(+151.98%)
Jul 25, 2024 3.650 3.900 2.810 3.290 1,889,335 -0.39(-10.60%)
Jul 24, 2024 3.520 3.750 3.520 3.680 32,623 +0.08(+2.36%)
Jul 23, 2024 3.570 3.700 3.560 3.595 60,500 +0.04(+0.98%)
Jul 22, 2024 3.670 3.670 3.505 3.560 4,038 -0.05(-1.39%)
Jul 19, 2024 3.777 3.777 3.550 3.610 1,735 -0.06(-1.63%)
Jul 18, 2024 3.830 3.840 3.670 3.670 3,748 -0.02(-0.54%)
Jul 17, 2024 3.730 3.757 3.690 3.690 3,001 -0.02(-0.54%)
Jul 16, 2024 3.800 3.800 3.560 3.710 10,584 +0.01(+0.27%)
Jul 15, 2024 3.940 3.938 3.700 3.700 2,658 -0.12(-3.14%)
Jul 12, 2024 4.060 4.300 3.820 3.820 47,777 -0.03(-0.78%)
Jul 11, 2024 3.880 4.455 3.740 3.850 126,975 +0.05(+1.32%)
Jul 10, 2024 3.350 3.898 3.350 3.800 157,947 +0.47(+14.11%)
Jul 09, 2024 3.310 3.490 3.195 3.330 15,471 +0.06(+1.84%)
Jul 08, 2024 3.050 3.270 3.050 3.270 1,627 +0.09(+2.83%)
Jul 05, 2024 3.183 3.183 3.105 3.180 2,535 -0.01(-0.31%)
Jul 03, 2024 3.039 3.210 3.039 3.190 3,617 +0.08(+2.57%)
Jul 02, 2024 3.240 3.240 2.950 3.110 18,351 -0.09(-2.81%)
Jul 01, 2024 3.200 3.380 3.200 3.200 12,710 -0.01(-0.31%)
Jun 28, 2024 3.220 3.250 3.206 3.210 6,250 -0.08(-2.43%)
Jun 27, 2024 3.370 3.370 3.230 3.290 6,762 +0.07(+2.17%)
Jun 26, 2024 3.450 3.450 3.220 3.220 5,106 -0.06(-1.83%)
Jun 25, 2024 3.240 3.450 3.240 3.280 9,043 -0.11(-3.19%)
Jun 24, 2024 3.130 3.388 3.128 3.388 10,965 +0.25(+7.90%)
Jun 21, 2024 3.290 3.290 3.120 3.140 19,421 -0.08(-2.48%)
Jun 20, 2024 3.450 3.450 3.120 3.220 21,631 -0.09(-2.67%)
Jun 18, 2024 3.650 3.650 3.215 3.308 11,891 -0.09(-2.74%)
Jun 17, 2024 3.150 3.600 3.100 3.401 62,363 +0.30(+9.73%)
Jun 14, 2024 2.980 3.671 2.980 3.100 78,430 +0.11(+3.68%)
Jun 13, 2024 2.970 3.120 2.970 2.990 4,731 -0.01(-0.33%)
Jun 12, 2024 2.910 3.170 2.915 3.000 22,027 +0.09(+3.09%)
Jun 11, 2024 3.060 3.185 2.890 2.910 11,728 -0.22(-7.03%)
Jun 10, 2024 3.160 3.250 3.060 3.130 8,029 -0.04(-1.26%)
Jun 07, 2024 3.240 3.340 3.040 3.170 7,074 -0.12(-3.65%)
Jun 06, 2024 3.510 3.558 3.260 3.290 6,145 +0.00(+0.00%)
Jun 05, 2024 3.450 3.450 3.216 3.290 7,026 -0.06(-1.79%)
Jun 04, 2024 3.560 3.560 3.341 3.350 5,129 -0.15(-4.29%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.