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

Windtree Therapeutics Inc (NQ: WINT )

1.419 -0.651 (-31.47%)
Streaming Delayed Price Updated: 2:09 PM EDT, Oct 2, 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 (%)
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.