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)

1.200 -0.060 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 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 (%)
Mar 31, 2025 1.500 1.540 1.220 1.260 306,251 -0.30(-19.23%)
Mar 28, 2025 1.700 1.700 1.450 1.560 339,533 -0.08(-4.88%)
Mar 27, 2025 1.630 1.730 1.620 1.640 374,975 -0.06(-3.53%)
Mar 26, 2025 1.650 1.740 1.650 1.700 657,904 +0.06(+3.66%)
Mar 25, 2025 1.700 1.870 1.640 1.640 1,004,388 -0.12(-6.82%)
Mar 24, 2025 2.010 2.170 1.650 1.760 24,086,356 +0.28(+18.92%)
Mar 21, 2025 1.900 2.000 1.450 1.480 3,676,191 -0.70(-32.11%)
Mar 20, 2025 2.560 3.480 1.940 2.180 121,929,728 +0.49(+28.99%)
Mar 19, 2025 1.820 1.890 1.620 1.690 110,455 -0.11(-6.11%)
Mar 18, 2025 1.920 1.944 1.780 1.800 81,513 -0.12(-6.25%)
Mar 17, 2025 2.040 2.060 1.900 1.920 38,399 -0.13(-6.34%)
Mar 14, 2025 2.050 2.110 1.980 2.050 37,020 -0.01(-0.24%)
Mar 13, 2025 2.060 2.150 2.001 2.055 42,068 +0.02(+0.74%)
Mar 12, 2025 1.940 2.130 1.910 2.040 80,218 +0.04(+2.00%)
Mar 11, 2025 1.780 2.200 1.780 2.000 204,110 +0.19(+10.19%)
Mar 10, 2025 1.850 1.901 1.810 1.815 90,213 -0.08(-4.47%)
Mar 07, 2025 1.940 2.050 1.885 1.900 123,245 -0.14(-6.86%)
Mar 06, 2025 1.900 2.180 1.900 2.040 268,447 +0.18(+9.68%)
Mar 05, 2025 2.240 2.283 1.810 1.860 461,797 -0.39(-17.33%)
Mar 04, 2025 2.370 2.649 2.080 2.250 9,310,237 -0.66(-22.68%)
Mar 03, 2025 3.150 3.455 2.900 2.910 58,551 -0.27(-8.49%)
Feb 28, 2025 3.370 3.540 3.120 3.180 58,863 -0.26(-7.56%)
Feb 27, 2025 3.480 4.290 3.440 3.440 470,930 -0.03(-0.86%)
Feb 26, 2025 3.650 3.740 3.452 3.470 76,248 -0.21(-5.71%)
Feb 25, 2025 3.800 3.990 3.600 3.680 97,583 -0.09(-2.39%)
Feb 24, 2025 4.380 4.410 3.650 3.770 152,547 -0.58(-13.33%)
Feb 21, 2025 4.680 4.720 3.930 4.350 297,681 -0.45(-9.38%)
Feb 20, 2025 5.000 5.000 4.575 4.800 110,986 -0.27(-5.23%)
Feb 19, 2025 5.335 5.475 5.025 5.065 106,420 -0.43(-7.83%)
Feb 18, 2025 5.500 6.100 5.255 5.495 179,827 -1.38(-20.01%)
Feb 14, 2025 7.240 7.395 6.600 6.870 121,522 -0.83(-10.78%)
Feb 13, 2025 7.500 8.145 7.105 7.700 197,403 -0.81(-9.47%)
Feb 12, 2025 10.79 10.79 8.175 8.505 2,535,027 +0.51(+6.31%)
Feb 11, 2025 6.700 9.250 6.330 8.000 819,171 +0.93(+13.15%)
Feb 10, 2025 5.750 7.385 5.700 7.070 598,850 +1.20(+20.44%)
Feb 07, 2025 6.145 6.150 5.805 5.870 59,013 -0.24(-3.93%)
Feb 06, 2025 6.200 7.200 5.750 6.110 138,943 -0.12(-2.00%)
Feb 05, 2025 5.780 6.640 5.625 6.235 55,821 +0.25(+4.26%)
Feb 04, 2025 6.000 7.165 5.230 5.980 143,501 -0.30(-4.78%)
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.