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 )

0.6150 +0.0050 (+0.82%)
Streaming Delayed Price Updated: 1:16 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 0.6651 0.6884 0.6000 0.6133 759,040 -0.08(-11.58%)
Nov 05, 2024 0.6900 0.7344 0.6600 0.6936 388,601 -0.01(-0.91%)
Nov 04, 2024 0.7330 0.7484 0.6900 0.7000 456,625 -0.02(-2.91%)
Nov 01, 2024 0.7000 0.7403 0.6900 0.7210 402,829 +0.02(+2.50%)
Oct 31, 2024 0.7300 0.7351 0.6900 0.7034 719,369 -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%)
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.