Windtree Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	0.23	0.23	0.22	0.22	0.22	-3.44%	1,547,828
Jan 16, 2025	0.23	0.24	0.22	0.23	0.23	-6.63%	2,188,964
Jan 15, 2025	0.25	0.27	0.21	0.24	0.24	-2.76%	22,674,094
Jan 14, 2025	0.25	0.26	0.24	0.25	0.25	-1.19%	1,505,937
Jan 13, 2025	0.25	0.26	0.24	0.25	0.25	-0.90%	1,434,488
Jan 10, 2025	0.27	0.28	0.26	0.26	0.26	-5.09%	1,886,720
Jan 8, 2025	0.30	0.30	0.26	0.27	0.27	-11.02%	16,075,342
Jan 7, 2025	0.31	0.33	0.30	0.30	0.30	-3.42%	3,165,226
Jan 6, 2025	0.31	0.33	0.30	0.31	0.31	-1.79%	3,187,006
Jan 3, 2025	0.34	0.36	0.31	0.32	0.32	-6.02%	8,614,248
Jan 2, 2025	0.35	0.40	0.32	0.34	0.34	-2.95%	8,742,177
Dec 31, 2024	0.32	0.35	0.32	0.35	0.35	11.74%	2,118,197
Dec 30, 2024	0.31	0.32	0.29	0.31	0.31	0.84%	1,291,359
Dec 27, 2024	0.32	0.35	0.29	0.31	0.31	-1.59%	2,715,021
Dec 26, 2024	0.32	0.33	0.31	0.32	0.32	3.69%	703,460
Dec 24, 2024	0.32	0.32	0.29	0.30	0.30	-6.52%	673,544
Dec 23, 2024	0.34	0.34	0.32	0.33	0.33	1.50%	307,564
Dec 20, 2024	0.33	0.34	0.32	0.32	0.32	-1.48%	477,239
Dec 19, 2024	0.36	0.36	0.32	0.33	0.33	-9.72%	524,694
Dec 18, 2024	0.37	0.38	0.36	0.36	0.36	-5.26%	395,412
Dec 17, 2024	0.38	0.39	0.37	0.38	0.38	-3.77%	449,282
Dec 16, 2024	0.36	0.42	0.35	0.39	0.39	11.74%	798,138
Dec 13, 2024	0.35	0.36	0.35	0.35	0.35	-1.83%	166,494
Dec 12, 2024	0.36	0.37	0.33	0.36	0.36	2.27%	570,054
Dec 11, 2024	0.37	0.37	0.35	0.35	0.35	-4.86%	483,477
Dec 10, 2024	0.38	0.38	0.36	0.37	0.37	-0.99%	615,359
Dec 9, 2024	0.36	0.38	0.35	0.37	0.37	1.00%	487,240
Dec 6, 2024	0.39	0.40	0.36	0.37	0.37	-4.69%	575,840
Dec 5, 2024	0.39	0.42	0.35	0.39	0.39	-9.70%	2,664,756
Dec 4, 2024	0.49	0.51	0.41	0.43	0.43	-20.39%	13,846,540
Dec 3, 2024	0.54	0.56	0.51	0.54	0.54	-0.63%	149,027
Dec 2, 2024	0.53	0.56	0.53	0.54	0.54	2.53%	167,995
Nov 29, 2024	0.60	0.60	0.46	0.53	0.53	-13.09%	448,303
Nov 27, 2024	0.55	0.62	0.54	0.61	0.61	8.20%	371,378
Nov 26, 2024	0.56	0.57	0.53	0.56	0.56	1.28%	157,328
Nov 25, 2024	0.51	0.56	0.51	0.56	0.56	10.64%	326,323
Nov 22, 2024	0.50	0.51	0.49	0.50	0.50	-1.24%	181,190
Nov 21, 2024	0.52	0.52	0.49	0.51	0.51	-0.22%	244,378
Nov 20, 2024	0.47	0.52	0.46	0.51	0.51	9.13%	918,610
Nov 19, 2024	0.49	0.51	0.46	0.47	0.47	-3.37%	260,242
Nov 18, 2024	0.50	0.50	0.46	0.48	0.48	1.87%	444,209
Nov 15, 2024	0.50	0.50	0.45	0.48	0.48	-3.98%	287,480
Nov 14, 2024	0.53	0.54	0.47	0.49	0.49	-6.25%	412,841
Nov 13, 2024	0.56	0.60	0.53	0.53	0.53	-6.24%	398,251
Nov 12, 2024	0.61	0.62	0.56	0.56	0.56	-6.18%	401,544
Nov 11, 2024	0.60	0.64	0.56	0.60	0.60	2.56%	291,489
Nov 8, 2024	0.62	0.62	0.53	0.59	0.59	-4.21%	514,245
Nov 7, 2024	0.61	0.63	0.60	0.61	0.61	-0.42%	479,099
Nov 6, 2024	0.67	0.69	0.60	0.61	0.61	-11.58%	771,856
Nov 5, 2024	0.69	0.73	0.66	0.69	0.69	-0.91%	390,009
Nov 4, 2024	0.73	0.75	0.69	0.70	0.70	-2.91%	468,775
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