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)

0.7610 -0.0290 (-3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 0.7700 0.8000 0.7502 0.7610 125,427 -0.03(-3.67%)
May 29, 2025 0.8350 0.8350 0.7800 0.7900 110,381 -0.05(-5.94%)
May 28, 2025 0.8102 0.8459 0.7861 0.8399 167,059 +0.04(+5.12%)
May 27, 2025 0.7800 0.8199 0.7520 0.7990 87,720 +0.02(+2.57%)
May 23, 2025 0.7500 0.7800 0.7400 0.7790 67,046 +0.03(+4.13%)
May 22, 2025 0.7686 0.7791 0.7330 0.7481 221,600 -0.04(-5.00%)
May 21, 2025 0.8330 0.8330 0.7700 0.7875 87,023 -0.03(-3.96%)
May 20, 2025 0.7731 0.8200 0.7490 0.8200 159,139 +0.03(+3.81%)
May 19, 2025 0.8000 0.8200 0.7500 0.7899 198,593 -0.04(-4.60%)
May 16, 2025 0.8300 0.8699 0.8030 0.8280 164,925 -0.00(-0.24%)
May 15, 2025 0.8600 0.8701 0.8189 0.8300 78,291 -0.04(-4.60%)
May 14, 2025 0.8988 0.9287 0.8605 0.8700 59,726 -0.03(-3.20%)
May 13, 2025 0.9300 0.9521 0.8900 0.8988 135,710 -0.01(-1.17%)
May 12, 2025 0.8700 0.9123 0.8304 0.9094 220,159 +0.06(+6.71%)
May 09, 2025 0.8350 0.8600 0.8147 0.8522 137,810 +0.00(+0.39%)
May 08, 2025 0.8700 0.8890 0.8200 0.8489 189,259 -0.02(-2.45%)
May 07, 2025 0.9025 0.9140 0.8700 0.8702 73,014 -0.03(-3.31%)
May 06, 2025 0.9500 0.9900 0.8280 0.9000 1,541,317 -0.12(-11.76%)
May 05, 2025 0.9800 1.080 0.9500 1.020 243,622 +0.02(+2.46%)
May 02, 2025 1.000 1.040 0.9665 0.9955 157,281 -0.00(-0.45%)
May 01, 2025 1.190 1.190 0.9606 1.000 695,754 -0.17(-14.53%)
Apr 30, 2025 1.140 1.210 1.060 1.170 101,843 +0.04(+3.54%)
Apr 29, 2025 1.110 1.130 1.060 1.130 66,291 -0.01(-0.88%)
Apr 28, 2025 1.180 1.225 1.110 1.140 119,526 -0.07(-5.79%)
Apr 25, 2025 1.160 1.240 1.150 1.210 86,422 +0.04(+3.42%)
Apr 24, 2025 1.110 1.190 1.100 1.170 124,179 +0.04(+3.54%)
Apr 23, 2025 1.020 1.150 1.010 1.130 159,732 +0.04(+3.67%)
Apr 22, 2025 1.090 1.110 1.040 1.090 129,910 +0.01(+0.93%)
Apr 21, 2025 1.110 1.130 1.040 1.080 101,638 -0.06(-5.26%)
Apr 17, 2025 1.140 1.194 1.103 1.140 65,432 +0.01(+0.88%)
Apr 16, 2025 1.150 1.160 1.030 1.130 222,534 -0.05(-4.24%)
Apr 15, 2025 1.390 1.460 1.170 1.180 291,707 -0.18(-13.24%)
Apr 14, 2025 1.310 1.390 1.280 1.360 243,085 +0.03(+2.26%)
Apr 11, 2025 1.300 1.340 1.220 1.330 139,921 +0.02(+1.53%)
Apr 10, 2025 1.290 1.490 1.290 1.310 578,476 -0.02(-1.50%)
Apr 09, 2025 1.270 1.346 1.230 1.330 225,289 +0.03(+2.31%)
Apr 08, 2025 1.200 1.450 1.150 1.300 914,240 +0.10(+8.33%)
Apr 07, 2025 1.220 1.250 1.150 1.200 259,124 -0.10(-7.69%)
Apr 04, 2025 1.200 1.700 1.130 1.300 1,659,787 +0.07(+5.69%)
Apr 03, 2025 1.420 1.420 1.220 1.230 263,220 -0.16(-11.51%)
Apr 02, 2025 1.200 1.440 1.149 1.390 509,657 +0.19(+15.83%)
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 Of Service.