Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Windtree Therapeutics Inc (NQ: WINT )

8.110 -0.830 (-9.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 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 (%)
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%)
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%)
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.