Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Windtree Therapeutics Inc (NQ: WINT )

3.250 -0.180 (-5.25%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 5.380 5.380 5.020 5.065 25,671 -0.23(-4.43%)
Apr 29, 2024 5.200 5.716 5.200 5.300 43,735 +0.07(+1.34%)
Apr 26, 2024 5.040 5.510 5.040 5.230 28,473 +0.16(+3.15%)
Apr 25, 2024 5.050 5.240 5.050 5.070 12,489 -0.08(-1.65%)
Apr 24, 2024 5.150 5.310 4.830 5.155 51,362 -0.53(-9.30%)
Apr 23, 2024 5.380 5.900 5.000 5.683 81,659 +0.23(+4.28%)
Apr 22, 2024 4.910 5.950 4.910 5.450 197,423 -0.70(-11.42%)
Apr 19, 2024 6.298 6.478 5.940 6.152 27,436 +0.04(+0.59%)
Apr 18, 2024 7.110 7.290 4.777 6.116 100,024 -1.11(-15.33%)
Apr 17, 2024 7.538 7.538 6.640 7.223 6,003 -0.36(-4.79%)
Apr 16, 2024 7.738 7.738 7.292 7.587 6,100 -0.05(-0.66%)
Apr 15, 2024 7.594 7.830 7.214 7.637 5,756 -0.19(-2.46%)
Apr 12, 2024 6.948 8.696 6.476 7.830 44,582 +1.01(+14.78%)
Apr 11, 2024 6.480 7.020 6.390 6.822 3,894 -0.02(-0.26%)
Apr 10, 2024 6.714 7.020 6.318 6.840 2,235 +0.16(+2.43%)
Apr 09, 2024 7.229 7.427 6.489 6.678 19,412 -0.70(-9.51%)
Apr 08, 2024 7.740 7.760 7.144 7.380 30,795 -0.25(-3.23%)
Apr 05, 2024 6.907 7.717 6.907 7.627 9,436 +0.72(+10.45%)
Apr 04, 2024 6.840 7.020 6.480 6.905 3,157 +0.06(+0.95%)
Apr 03, 2024 6.300 7.020 6.120 6.840 8,050 +0.22(+3.26%)
Apr 02, 2024 6.642 6.642 6.300 6.624 2,612 +0.04(+0.55%)
Apr 01, 2024 6.176 6.624 6.176 6.588 1,425 +0.22(+3.39%)
Mar 28, 2024 6.480 6.622 6.298 6.372 1,617 -0.25(-3.78%)
Mar 27, 2024 6.395 6.624 6.120 6.622 2,499 +0.26(+4.01%)
Mar 26, 2024 6.478 6.478 6.300 6.367 2,128 -0.11(-1.72%)
Mar 25, 2024 6.480 6.480 6.341 6.478 546 -0.00(-0.03%)
Mar 22, 2024 6.480 6.480 6.390 6.480 1,088 +0.09(+1.41%)
Mar 21, 2024 6.383 6.660 6.300 6.390 3,338 +0.01(+0.11%)
Mar 20, 2024 6.300 6.642 6.302 6.383 1,435 +0.08(+1.31%)
Mar 19, 2024 6.300 6.660 6.120 6.300 5,532 +0.16(+2.64%)
Mar 18, 2024 6.120 6.570 6.120 6.138 2,884 +0.02(+0.29%)
Mar 15, 2024 6.300 6.480 6.120 6.120 4,160 -0.14(-2.19%)
Mar 14, 2024 6.750 7.151 6.257 6.257 3,920 -0.44(-6.56%)
Mar 13, 2024 7.128 7.128 6.696 6.696 2,156 -0.35(-4.98%)
Mar 12, 2024 7.272 7.328 6.889 7.047 4,490 -0.23(-3.09%)
Mar 11, 2024 7.200 7.272 6.932 7.272 3,206 +0.26(+3.64%)
Mar 08, 2024 7.020 7.146 6.889 7.016 2,009 +0.15(+2.15%)
Mar 07, 2024 7.155 7.200 6.847 6.869 3,773 -0.30(-4.12%)
Mar 06, 2024 6.840 7.380 6.660 7.164 4,336 +0.14(+2.05%)
Mar 05, 2024 7.349 7.398 6.930 7.020 2,224 -0.18(-2.50%)
Mar 04, 2024 7.322 7.382 6.849 7.200 3,798 +0.19(+2.70%)
Mar 01, 2024 6.566 7.058 6.354 7.011 11,613 +0.53(+8.19%)
Feb 29, 2024 6.714 6.714 6.336 6.480 4,828 +0.07(+1.12%)
Feb 28, 2024 6.840 6.759 6.300 6.408 5,854 -0.03(-0.48%)
Feb 27, 2024 5.580 6.588 5.580 6.439 7,254 +0.53(+9.05%)
Feb 26, 2024 5.490 5.904 5.490 5.904 2,587 +0.19(+3.27%)
Feb 23, 2024 5.760 5.760 5.413 5.717 3,894 +0.02(+0.35%)
Feb 22, 2024 5.940 6.158 5.076 5.697 15,319 -0.34(-5.58%)
Feb 21, 2024 5.940 6.035 5.764 6.034 5,169 +0.18(+3.14%)
Feb 20, 2024 6.660 6.570 5.834 5.850 12,448 -0.54(-8.45%)
Feb 16, 2024 6.345 6.534 6.300 6.390 3,496 -0.04(-0.56%)
Feb 15, 2024 6.500 6.649 6.408 6.426 9,083 -0.20(-3.02%)
Feb 14, 2024 6.660 6.750 6.300 6.626 4,975 +0.07(+1.13%)
Feb 13, 2024 6.840 6.813 6.376 6.552 4,794 -0.25(-3.65%)
Feb 12, 2024 6.480 7.182 6.376 6.800 13,123 +0.32(+4.94%)
Feb 09, 2024 6.660 6.835 6.260 6.480 11,566 -0.06(-0.94%)
Feb 08, 2024 6.300 7.184 6.282 6.541 13,599 +0.07(+1.08%)
Feb 07, 2024 6.840 6.840 6.120 6.471 10,688 -0.01(-0.14%)
Feb 06, 2024 6.676 7.009 6.374 6.480 14,557 -0.16(-2.44%)
Feb 05, 2024 6.984 7.114 6.570 6.642 12,749 -0.56(-7.75%)
Feb 02, 2024 7.380 7.556 6.892 7.200 18,151 -0.18(-2.44%)
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.