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

Windtree Therapeutics, Inc. - Common Stock (NQ: WINT )

0.3202 -0.0048 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.3294 0.3413 0.3173 0.3202 477,239 -0.01(-2.97%)
Dec 19, 2024 0.3573 0.3597 0.3218 0.3300 475,288 -0.03(-8.33%)
Dec 18, 2024 0.3710 0.3822 0.3550 0.3600 391,211 -0.02(-5.26%)
Dec 17, 2024 0.3770 0.3946 0.3651 0.3800 435,687 -0.01(-3.77%)
Dec 16, 2024 0.3570 0.4200 0.3500 0.3949 791,231 +0.04(+11.74%)
Dec 13, 2024 0.3532 0.3640 0.3450 0.3534 166,494 -0.01(-1.83%)
Dec 12, 2024 0.3594 0.3685 0.3300 0.3600 568,034 +0.01(+2.27%)
Dec 11, 2024 0.3709 0.3717 0.3465 0.3520 480,441 -0.02(-4.86%)
Dec 10, 2024 0.3790 0.3845 0.3550 0.3700 612,782 -0.00(-0.99%)
Dec 09, 2024 0.3600 0.3849 0.3530 0.3737 486,034 +0.00(+1.00%)
Dec 06, 2024 0.3900 0.3970 0.3600 0.3700 575,840 -0.02(-4.69%)
Dec 05, 2024 0.3860 0.4180 0.3450 0.3882 2,649,098 -0.04(-9.70%)
Dec 04, 2024 0.4900 0.5080 0.4115 0.4299 13,761,829 -0.11(-20.39%)
Dec 03, 2024 0.5415 0.5560 0.5113 0.5400 148,427 -0.00(-0.63%)
Dec 02, 2024 0.5305 0.5550 0.5280 0.5434 167,883 +0.01(+2.43%)
Nov 29, 2024 0.6000 0.6000 0.4600 0.5305 448,303 -0.08(-13.00%)
Nov 27, 2024 0.5500 0.6174 0.5350 0.6098 371,378 +0.05(+8.20%)
Nov 26, 2024 0.5600 0.5667 0.5300 0.5636 154,436 +0.01(+1.28%)
Nov 25, 2024 0.5050 0.5641 0.5050 0.5565 313,106 +0.05(+10.64%)
Nov 22, 2024 0.5000 0.5106 0.4900 0.5030 181,190 -0.01(-1.24%)
Nov 21, 2024 0.5200 0.5200 0.4900 0.5093 234,953 -0.00(-0.22%)
Nov 20, 2024 0.4700 0.5180 0.4601 0.5104 908,889 +0.04(+9.13%)
Nov 19, 2024 0.4900 0.5098 0.4610 0.4677 260,101 -0.02(-3.37%)
Nov 18, 2024 0.4990 0.5000 0.4600 0.4840 433,631 +0.01(+1.87%)
Nov 15, 2024 0.5000 0.5000 0.4515 0.4751 287,480 -0.02(-3.98%)
Nov 14, 2024 0.5300 0.5386 0.4746 0.4948 395,012 -0.03(-6.25%)
Nov 13, 2024 0.5580 0.5970 0.5266 0.5278 380,902 -0.04(-6.24%)
Nov 12, 2024 0.6100 0.6200 0.5569 0.5629 395,604 -0.04(-6.18%)
Nov 11, 2024 0.6000 0.6379 0.5610 0.6000 289,456 +0.02(+2.56%)
Nov 08, 2024 0.6198 0.6198 0.5300 0.5850 514,245 -0.03(-4.21%)
Nov 07, 2024 0.6100 0.6286 0.6001 0.6107 468,960 -0.00(-0.42%)
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 1,574,788 -0.05(-5.86%)
Oct 23, 2024 0.8961 0.9369 0.8505 0.8930 5,727,626 -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 1,212,883 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.