Windtree Therapeutics, Inc. (WINT)
NASDAQ: WINT · Real-Time Price · USD
0.700
-0.021 (-2.91%)
Nov 4, 2024, 4:00 PM EST - Market closed
Windtree Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 0.73 | 0.75 | 0.69 | 0.70 | 0.70 | -2.91% | 448,410 |
| Nov 1, 2024 | 0.70 | 0.74 | 0.69 | 0.72 | 0.72 | 2.50% | 402,829 |
| Oct 31, 2024 | 0.73 | 0.74 | 0.69 | 0.70 | 0.70 | -5.36% | 725,570 |
| Oct 30, 2024 | 0.79 | 0.80 | 0.73 | 0.74 | 0.74 | -9.50% | 726,946 |
| Oct 29, 2024 | 0.77 | 0.83 | 0.73 | 0.82 | 0.82 | -5.60% | 976,143 |
| Oct 28, 2024 | 0.87 | 0.91 | 0.86 | 0.87 | 0.87 | 0.72% | 1,222,761 |
| Oct 25, 2024 | 0.85 | 0.87 | 0.83 | 0.86 | 0.86 | 2.74% | 768,745 |
| Oct 24, 2024 | 0.87 | 0.91 | 0.82 | 0.84 | 0.84 | -5.86% | 1,599,401 |
| Oct 23, 2024 | 0.90 | 0.94 | 0.85 | 0.89 | 0.89 | -0.32% | 5,749,537 |
| Oct 22, 2024 | 1.07 | 1.07 | 0.87 | 0.90 | 0.90 | -16.27% | 3,741,195 |
| Oct 21, 2024 | 1.05 | 1.20 | 1.02 | 1.07 | 1.07 | 17.16% | 18,249,047 |
| Oct 18, 2024 | 1.06 | 1.14 | 0.85 | 0.91 | 0.91 | -7.75% | 4,335,664 |
| Oct 17, 2024 | 0.72 | 1.10 | 0.72 | 0.99 | 0.99 | 43.27% | 11,171,644 |
| Oct 16, 2024 | 0.70 | 0.77 | 0.66 | 0.69 | 0.69 | 4.70% | 3,568,076 |
| Oct 15, 2024 | 0.70 | 0.71 | 0.66 | 0.66 | 0.66 | -2.94% | 301,698 |
| Oct 14, 2024 | 0.72 | 0.75 | 0.66 | 0.68 | 0.68 | -4.90% | 531,864 |
| Oct 11, 2024 | 0.71 | 0.76 | 0.69 | 0.72 | 0.72 | 1.85% | 766,960 |
| Oct 10, 2024 | 0.74 | 0.74 | 0.69 | 0.70 | 0.70 | -6.40% | 782,325 |
| Oct 9, 2024 | 0.80 | 0.80 | 0.69 | 0.75 | 0.75 | -18.48% | 12,019,212 |
| Oct 8, 2024 | 1.07 | 1.08 | 0.87 | 0.92 | 0.92 | -14.81% | 696,603 |
| Oct 7, 2024 | 1.09 | 1.14 | 1.08 | 1.08 | 1.08 | -2.70% | 509,865 |
| Oct 4, 2024 | 1.09 | 1.26 | 1.07 | 1.11 | 1.11 | 0.91% | 1,237,309 |
| Oct 3, 2024 | 1.20 | 1.22 | 1.04 | 1.10 | 1.10 | -23.61% | 1,926,900 |
| Oct 2, 2024 | 1.63 | 1.76 | 1.31 | 1.44 | 1.44 | -30.43% | 1,338,832 |
| Oct 1, 2024 | 2.25 | 2.31 | 2.02 | 2.07 | 2.07 | -13.39% | 504,553 |
| Sep 30, 2024 | 2.53 | 2.57 | 2.34 | 2.39 | 2.39 | -7.00% | 632,795 |
| Sep 27, 2024 | 2.79 | 2.80 | 2.55 | 2.57 | 2.57 | -5.17% | 325,374 |
| Sep 26, 2024 | 2.84 | 2.87 | 2.60 | 2.71 | 2.71 | -6.55% | 362,814 |
| Sep 25, 2024 | 3.05 | 3.10 | 2.77 | 2.90 | 2.90 | -11.04% | 1,201,975 |
| Sep 24, 2024 | 3.30 | 3.36 | 3.20 | 3.26 | 3.26 | -4.96% | 237,967 |
| Sep 23, 2024 | 3.13 | 3.46 | 3.13 | 3.43 | 3.43 | 9.58% | 495,658 |
| Sep 20, 2024 | 3.20 | 3.25 | 3.10 | 3.13 | 3.13 | -3.40% | 256,647 |
| Sep 19, 2024 | 3.29 | 3.38 | 3.08 | 3.24 | 3.24 | -2.41% | 454,632 |
| Sep 18, 2024 | 3.37 | 3.45 | 3.20 | 3.32 | 3.32 | 3.75% | 1,668,095 |
| Sep 17, 2024 | 3.14 | 3.36 | 3.14 | 3.20 | 3.20 | 0.95% | 348,993 |
| Sep 16, 2024 | 3.17 | 3.40 | 3.07 | 3.17 | 3.17 | - | 448,454 |
| Sep 13, 2024 | 3.25 | 3.56 | 3.00 | 3.17 | 3.17 | 6.91% | 6,197,614 |
| Sep 12, 2024 | 3.04 | 3.28 | 2.95 | 2.97 | 2.97 | -2.79% | 139,123 |
| Sep 11, 2024 | 3.18 | 3.24 | 3.01 | 3.05 | 3.05 | -0.33% | 70,109 |
| Sep 10, 2024 | 3.26 | 3.56 | 3.00 | 3.06 | 3.06 | -11.30% | 175,537 |
| Sep 9, 2024 | 2.80 | 3.90 | 2.80 | 3.45 | 3.45 | 23.21% | 975,456 |
| Sep 6, 2024 | 2.90 | 2.99 | 2.75 | 2.80 | 2.80 | -8.79% | 195,590 |
| Sep 5, 2024 | 3.12 | 3.23 | 2.80 | 3.07 | 3.07 | -7.53% | 676,192 |
| Sep 4, 2024 | 5.41 | 5.79 | 2.92 | 3.32 | 3.32 | 4.08% | 15,203,980 |
| Sep 3, 2024 | 7.77 | 7.90 | 3.19 | 3.19 | 3.19 | -60.67% | 453,608 |
| Aug 30, 2024 | 8.75 | 8.99 | 8.11 | 8.11 | 8.11 | -9.28% | 17,727 |
| Aug 29, 2024 | 9.33 | 9.75 | 8.63 | 8.94 | 8.94 | -6.39% | 28,714 |
| Aug 28, 2024 | 10.25 | 10.68 | 9.41 | 9.55 | 9.55 | -10.16% | 39,294 |
| Aug 27, 2024 | 10.21 | 10.90 | 10.20 | 10.63 | 10.63 | 2.16% | 38,325 |
| Aug 26, 2024 | 10.44 | 10.81 | 10.31 | 10.41 | 10.41 | -2.30% | 12,137 |
| Aug 23, 2024 | 10.70 | 11.45 | 10.30 | 10.65 | 10.65 | -3.45% | 44,590 |
| Aug 22, 2024 | 10.41 | 11.08 | 10.20 | 11.03 | 11.03 | 4.65% | 33,201 |
| Aug 21, 2024 | 11.20 | 11.44 | 10.35 | 10.54 | 10.54 | -6.06% | 30,544 |
| Aug 20, 2024 | 11.87 | 13.24 | 11.22 | 11.22 | 11.22 | 2.00% | 51,905 |
| Aug 19, 2024 | 12.00 | 12.00 | 10.63 | 11.00 | 11.00 | -6.78% | 58,952 |
| Aug 16, 2024 | 10.92 | 12.15 | 10.51 | 11.80 | 11.80 | 5.97% | 52,780 |
| Aug 15, 2024 | 10.29 | 11.74 | 9.90 | 11.14 | 11.14 | 9.10% | 69,075 |
| Aug 14, 2024 | 10.20 | 10.90 | 9.80 | 10.21 | 10.21 | 2.16% | 15,907 |
| Aug 13, 2024 | 11.70 | 11.79 | 9.87 | 9.99 | 9.99 | -15.34% | 47,952 |
| Aug 12, 2024 | 12.29 | 13.27 | 11.61 | 11.80 | 11.80 | -4.53% | 36,067 |
| Aug 9, 2024 | 10.26 | 12.51 | 10.00 | 12.36 | 12.36 | 15.41% | 95,297 |
| Aug 8, 2024 | 11.94 | 12.44 | 9.20 | 10.71 | 10.71 | -2.64% | 151,213 |
| Aug 7, 2024 | 13.73 | 14.75 | 10.85 | 11.00 | 11.00 | -10.20% | 290,421 |
| Aug 6, 2024 | 10.07 | 12.39 | 9.58 | 12.25 | 12.25 | 25.00% | 240,290 |
| Aug 5, 2024 | 6.81 | 10.00 | 6.80 | 9.80 | 9.80 | 16.39% | 143,118 |
| Aug 2, 2024 | 9.76 | 11.45 | 8.11 | 8.42 | 8.42 | -15.88% | 452,269 |
| Aug 1, 2024 | 8.80 | 12.32 | 8.62 | 10.01 | 10.01 | 9.76% | 2,396,254 |
| Jul 31, 2024 | 5.60 | 9.19 | 5.60 | 9.12 | 9.12 | 60.56% | 620,418 |
| Jul 30, 2024 | 6.68 | 6.79 | 5.44 | 5.68 | 5.68 | -22.19% | 352,885 |
| Jul 29, 2024 | 7.50 | 8.50 | 6.73 | 7.30 | 7.30 | -11.94% | 1,725,272 |
| Jul 26, 2024 | 9.21 | 9.40 | 6.16 | 8.29 | 8.29 | 151.98% | 48,574,408 |
| Jul 25, 2024 | 3.65 | 3.90 | 2.81 | 3.29 | 3.29 | -10.60% | 2,060,828 |
| Jul 24, 2024 | 3.52 | 3.75 | 3.52 | 3.68 | 3.68 | 2.36% | 32,623 |
| Jul 23, 2024 | 3.57 | 3.70 | 3.56 | 3.60 | 3.60 | 0.98% | 60,500 |
| Jul 22, 2024 | 3.67 | 3.67 | 3.51 | 3.56 | 3.56 | -1.39% | 4,186 |
| Jul 19, 2024 | 3.78 | 3.78 | 3.55 | 3.61 | 3.61 | -1.63% | 1,735 |
| Jul 18, 2024 | 3.83 | 3.84 | 3.67 | 3.67 | 3.67 | -0.54% | 3,748 |
| Jul 17, 2024 | 3.73 | 3.76 | 3.69 | 3.69 | 3.69 | -0.54% | 3,001 |
| Jul 16, 2024 | 3.80 | 3.80 | 3.56 | 3.71 | 3.71 | 0.27% | 10,584 |
| Jul 15, 2024 | 3.94 | 3.94 | 3.70 | 3.70 | 3.70 | -3.14% | 2,658 |
| Jul 12, 2024 | 4.06 | 4.30 | 3.82 | 3.82 | 3.82 | -0.78% | 47,777 |
| Jul 11, 2024 | 3.88 | 4.46 | 3.74 | 3.85 | 3.85 | 1.32% | 126,975 |
| Jul 10, 2024 | 3.35 | 3.90 | 3.35 | 3.80 | 3.80 | 14.11% | 158,077 |
| Jul 9, 2024 | 3.31 | 3.49 | 3.20 | 3.33 | 3.33 | 1.83% | 15,471 |
| Jul 8, 2024 | 3.05 | 3.27 | 3.05 | 3.27 | 3.27 | 2.83% | 1,642 |
| Jul 5, 2024 | 3.18 | 3.18 | 3.11 | 3.18 | 3.18 | -0.31% | 2,535 |
| Jul 3, 2024 | 3.04 | 3.21 | 3.04 | 3.19 | 3.19 | 2.57% | 3,617 |
| Jul 2, 2024 | 3.24 | 3.24 | 2.95 | 3.11 | 3.11 | -2.81% | 18,351 |
| Jul 1, 2024 | 3.21 | 3.38 | 3.20 | 3.20 | 3.20 | -0.31% | 12,710 |
| Jun 28, 2024 | 3.22 | 3.25 | 3.21 | 3.21 | 3.21 | -2.43% | 6,250 |
| Jun 27, 2024 | 3.37 | 3.37 | 3.23 | 3.29 | 3.29 | 2.17% | 6,762 |
| Jun 26, 2024 | 3.45 | 3.45 | 3.22 | 3.22 | 3.22 | -1.83% | 5,106 |
| Jun 25, 2024 | 3.24 | 3.45 | 3.24 | 3.28 | 3.28 | -3.19% | 9,043 |
| Jun 24, 2024 | 3.13 | 3.39 | 3.13 | 3.39 | 3.39 | 7.90% | 10,965 |
| Jun 21, 2024 | 3.29 | 3.29 | 3.12 | 3.14 | 3.14 | -2.48% | 19,421 |
| Jun 20, 2024 | 3.45 | 3.45 | 3.12 | 3.22 | 3.22 | -2.66% | 21,631 |
| Jun 18, 2024 | 3.65 | 3.65 | 3.22 | 3.31 | 3.31 | -2.76% | 11,891 |
| Jun 17, 2024 | 3.15 | 3.60 | 3.10 | 3.40 | 3.40 | 9.74% | 63,643 |
| Jun 14, 2024 | 2.98 | 3.67 | 2.98 | 3.10 | 3.10 | 3.68% | 78,430 |
| Jun 13, 2024 | 2.97 | 3.12 | 2.97 | 2.99 | 2.99 | -0.33% | 4,731 |