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 )

0.1374 -0.0166 (-10.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.1448 0.1479 0.1320 0.1374 6,076,115 -0.02(-10.78%)
Feb 13, 2025 0.1500 0.1629 0.1421 0.1540 9,870,156 -0.02(-9.47%)
Feb 12, 2025 0.2157 0.2157 0.1635 0.1701 126,751,376 +0.01(+6.31%)
Feb 11, 2025 0.1340 0.1850 0.1266 0.1600 40,958,512 +0.02(+13.15%)
Feb 10, 2025 0.1150 0.1477 0.1140 0.1414 29,942,524 +0.02(+20.44%)
Feb 07, 2025 0.1229 0.1230 0.1161 0.1174 2,950,679 -0.00(-3.93%)
Feb 06, 2025 0.1240 0.1440 0.1150 0.1222 6,947,159 -0.00(-2.00%)
Feb 05, 2025 0.1156 0.1328 0.1125 0.1247 2,791,086 +0.01(+4.26%)
Feb 04, 2025 0.1200 0.1433 0.1046 0.1196 7,175,078 -0.01(-4.78%)
Feb 03, 2025 0.1300 0.1313 0.1212 0.1256 2,026,801 -0.01(-3.83%)
Jan 31, 2025 0.1350 0.1380 0.1280 0.1306 3,192,182 -0.00(-2.54%)
Jan 30, 2025 0.1380 0.1420 0.1333 0.1340 2,219,113 -0.01(-6.23%)
Jan 29, 2025 0.1300 0.1503 0.1263 0.1429 5,244,151 +0.00(+0.78%)
Jan 28, 2025 0.1551 0.1556 0.1385 0.1418 4,139,287 -0.02(-10.42%)
Jan 27, 2025 0.1630 0.1695 0.1550 0.1583 5,275,502 -0.02(-11.66%)
Jan 24, 2025 0.2010 0.3348 0.1721 0.1792 53,823,920 -0.02(-11.07%)
Jan 23, 2025 0.1900 0.2400 0.1883 0.2015 9,327,650 +0.00(+0.25%)
Jan 22, 2025 0.2100 0.2149 0.1960 0.2010 2,026,822 -0.01(-4.42%)
Jan 21, 2025 0.2200 0.2250 0.2029 0.2103 1,689,481 -0.01(-4.02%)
Jan 17, 2025 0.2300 0.2300 0.2188 0.2191 1,547,828 -0.01(-3.44%)
Jan 16, 2025 0.2270 0.2386 0.2151 0.2269 2,140,114 -0.02(-6.63%)
Jan 15, 2025 0.2500 0.2734 0.2111 0.2430 22,542,690 -0.01(-2.76%)
Jan 14, 2025 0.2480 0.2600 0.2405 0.2499 1,459,344 -0.00(-1.19%)
Jan 13, 2025 0.2500 0.2560 0.2400 0.2529 1,428,277 -0.00(-0.90%)
Jan 10, 2025 0.2700 0.2750 0.2550 0.2552 1,886,720 -0.01(-5.09%)
Jan 08, 2025 0.2997 0.2999 0.2560 0.2689 16,075,353 -0.03(-11.02%)
Jan 07, 2025 0.3050 0.3260 0.2960 0.3022 3,087,885 -0.01(-3.42%)
Jan 06, 2025 0.3100 0.3256 0.2950 0.3129 2,985,108 -0.01(-1.79%)
Jan 03, 2025 0.3444 0.3580 0.3121 0.3186 8,614,250 -0.02(-6.02%)
Jan 02, 2025 0.3455 0.3952 0.3230 0.3390 7,857,004 -0.01(-2.95%)
Dec 31, 2024 0.3493 0 +0.04(+11.74%)
Dec 30, 2024 0.3100 0.3200 0.2935 0.3126 1,278,968 +0.00(+0.84%)
Dec 27, 2024 0.3177 0.3500 0.2940 0.3100 2,715,021 -0.01(-1.59%)
Dec 26, 2024 0.3200 0.3290 0.3056 0.3150 693,165 +0.01(+3.69%)
Dec 24, 2024 0.3170 0.3240 0.2935 0.3038 673,544 -0.02(-6.52%)
Dec 23, 2024 0.3350 0.3390 0.3174 0.3250 307,445 +0.00(+1.50%)
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 2,658,355 -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%)
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.