Financial News

Windtree Therapeutics Inc (NQ: WINT )

0.7034 -0.0366 (-4.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 29.52 30.24 28.44 29.52 24,423 -0.90(-2.96%)
Apr 27, 2023 32.76 32.76 29.00 30.42 49,186 -1.26(-3.98%)
Apr 26, 2023 32.58 32.58 28.26 31.68 53,936 -1.80(-5.38%)
Apr 25, 2023 38.88 38.88 33.12 33.48 66,909 -4.68(-12.26%)
Apr 24, 2023 39.78 40.14 36.36 38.16 71,471 -1.62(-4.07%)
Apr 21, 2023 44.46 44.46 38.34 39.78 150,521 -2.88(-6.75%)
Apr 20, 2023 43.20 45.00 40.50 42.66 419,318 -58.14(-57.68%)
Apr 19, 2023 135.90 140.22 97.92 100.80 185,975 -19.08(-15.92%)
Apr 18, 2023 131.22 215.64 116.82 119.88 341,347 -28.98(-19.47%)
Apr 17, 2023 85.50 332.64 83.69 148.86 668,430 +70.02(+88.81%)
Apr 14, 2023 80.28 93.06 77.94 78.84 7,700 -2.52(-3.10%)
Apr 13, 2023 79.38 87.30 79.38 81.36 3,467 +0.72(+0.89%)
Apr 12, 2023 84.42 88.02 79.56 80.64 3,333 -0.72(-0.88%)
Apr 11, 2023 82.80 84.60 81.00 81.36 2,032 -3.96(-4.64%)
Apr 10, 2023 86.58 88.02 81.00 85.32 2,745 -2.88(-3.27%)
Apr 06, 2023 90.36 93.42 87.66 88.20 1,774 -5.04(-5.41%)
Apr 05, 2023 85.86 113.04 84.78 93.24 24,724 +10.08(+12.12%)
Apr 04, 2023 90.54 92.70 83.16 83.16 3,298 -9.72(-10.47%)
Apr 03, 2023 87.12 114.84 84.75 92.88 26,595 +3.06(+3.41%)
Mar 31, 2023 93.24 102.60 86.94 89.82 13,338 -10.62(-10.57%)
Mar 30, 2023 81.90 134.46 81.36 100.44 67,130 +18.18(+22.10%)
Mar 29, 2023 81.00 84.24 81.00 82.26 761 -0.72(-0.87%)
Mar 28, 2023 87.12 87.12 82.62 82.98 524 -4.14(-4.75%)
Mar 27, 2023 91.26 91.80 85.50 87.12 800 -2.52(-2.81%)
Mar 24, 2023 92.52 92.52 86.58 89.64 475 -2.88(-3.11%)
Mar 23, 2023 88.02 92.52 88.02 92.52 471 +5.58(+6.42%)
Mar 22, 2023 86.22 90.18 86.22 86.94 643 +0.90(+1.05%)
Mar 21, 2023 82.44 89.10 80.37 86.04 1,033 +1.62(+1.92%)
Mar 20, 2023 91.26 92.52 83.88 84.42 1,329 -3.06(-3.50%)
Mar 17, 2023 90.00 93.42 83.16 87.48 1,042 -4.14(-4.52%)
Mar 16, 2023 88.20 105.12 86.76 91.62 4,582 +4.86(+5.60%)
Mar 15, 2023 78.84 86.94 78.23 86.76 1,299 +7.38(+9.30%)
Mar 14, 2023 80.10 83.79 77.04 79.38 1,393 -0.18(-0.23%)
Mar 13, 2023 80.10 81.72 79.38 79.56 1,164 -3.60(-4.33%)
Mar 10, 2023 88.38 88.38 79.56 83.16 1,564 -7.02(-7.78%)
Mar 09, 2023 96.30 96.48 87.66 90.18 1,353 -5.94(-6.18%)
Mar 08, 2023 107.10 107.82 96.12 96.12 4,168 -12.96(-11.88%)
Mar 07, 2023 107.28 111.42 102.96 109.08 3,607 +2.70(+2.54%)
Mar 06, 2023 105.12 113.22 104.40 106.38 2,462 -4.68(-4.21%)
Mar 03, 2023 108.90 113.94 104.49 111.06 2,551 +2.16(+1.98%)
Mar 02, 2023 117.54 120.96 107.46 108.90 7,867 -13.14(-10.77%)
Mar 01, 2023 108.72 156.42 108.19 122.04 45,582 +9.00(+7.96%)
Feb 28, 2023 103.86 117.00 100.80 113.04 5,913 +0.00(+0.00%)
Feb 27, 2023 124.56 125.19 111.42 113.04 8,680 -11.16(-8.99%)
Feb 24, 2023 149.04 154.80 121.14 124.20 11,374 -23.40(-15.85%)
Feb 23, 2023 227.25 228.78 144.00 147.60 28,642 -77.40(-34.40%)
Feb 22, 2023 198.00 342.99 189.90 225.00 179,785 +72.00(+47.06%)
Feb 21, 2023 144.00 161.82 126.09 153.00 4,535 +26.01(+20.48%)
Feb 17, 2023 130.50 134.55 126.09 126.99 333 -3.06(-2.35%)
Feb 16, 2023 133.74 134.73 126.00 130.05 619 -3.60(-2.69%)
Feb 15, 2023 133.02 139.50 130.50 133.65 1,293 -5.85(-4.19%)
Feb 14, 2023 141.30 141.30 135.45 139.50 255 -1.35(-0.96%)
Feb 13, 2023 140.31 142.11 135.00 140.85 238 +0.54(+0.38%)
Feb 10, 2023 135.00 141.21 135.00 140.31 514 +4.86(+3.59%)
Feb 09, 2023 150.75 151.65 135.00 135.45 1,107 -13.05(-8.79%)
Feb 08, 2023 154.80 155.25 144.00 148.50 871 -8.91(-5.66%)
Feb 07, 2023 162.00 162.00 150.66 157.41 545 -4.59(-2.83%)
Feb 06, 2023 153.00 167.40 144.27 162.00 1,663 +10.53(+6.95%)
Feb 03, 2023 153.00 154.80 144.90 151.47 1,015 +2.16(+1.45%)
Feb 02, 2023 148.41 149.76 144.90 149.31 849 +3.51(+2.41%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback