Canada markets closed

Windtree Therapeutics, Inc. (WINT)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.4215+0.0015 (+0.36%)
At close: 04:00PM EDT
0.4120 -0.01 (-2.25%)
After hours: 05:54PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20240.42990.42990.40510.42150.4215109,794
Apr 15, 20240.42000.44000.40000.42000.4200103,600
Apr 12, 20240.39000.48000.36000.44000.4400792,200
Apr 11, 20240.36000.39000.36000.38000.380070,100
Apr 10, 20240.37000.39000.35000.38000.380040,700
Apr 09, 20240.40000.41000.36000.37000.3700349,400
Apr 08, 20240.43000.43000.40000.41000.4100555,500
Apr 05, 20240.38000.43000.38000.42000.4200169,600
Apr 04, 20240.38000.39000.36000.38000.380056,800
Apr 03, 20240.35000.39000.34000.38000.3800144,900
Apr 02, 20240.37000.37000.35000.37000.370047,100
Apr 01, 20240.34000.37000.34000.37000.370025,700
Mar 28, 20240.36000.37000.35000.35000.350029,100
Mar 27, 20240.36000.37000.34000.37000.370045,000
Mar 26, 20240.36000.36000.35000.35000.350038,300
Mar 25, 20240.36000.36000.35000.36000.36009,800
Mar 22, 20240.36000.36000.36000.36000.360018,300
Mar 21, 20240.35000.37000.35000.36000.360060,100
Mar 20, 20240.36000.37000.35000.35000.350026,700
Mar 19, 20240.35000.37000.34000.35000.350099,500
Mar 18, 20240.34000.37000.34000.34000.340051,900
Mar 15, 20240.35000.36000.34000.34000.340062,800
Mar 14, 20240.38000.40000.35000.35000.350070,800
Mar 13, 20240.40000.40000.37000.37000.370038,800
Mar 12, 20240.40000.41000.38000.39000.390080,800
Mar 11, 20240.40000.40000.39000.40000.400057,700
Mar 08, 20240.39000.40000.38000.39000.390036,200
Mar 07, 20240.40000.40000.38000.38000.380067,900
Mar 06, 20240.38000.41000.37000.40000.400078,600
Mar 05, 20240.41000.41000.39000.39000.390040,000
Mar 04, 20240.41000.41000.38000.40000.400068,400
Mar 01, 20240.36000.39000.35000.39000.3900203,900
Feb 29, 20240.37000.37000.35000.36000.360087,700
Feb 28, 20240.38000.38000.35000.36000.3600107,200
Feb 27, 20240.31000.37000.31000.36000.3600131,900
Feb 26, 20240.31000.33000.31000.33000.330047,600
Feb 23, 20240.32000.32000.30000.32000.320070,100
Feb 22, 20240.33000.34000.28000.32000.3200275,800
Feb 21, 20240.33000.34000.32000.34000.340093,000
Feb 20, 20240.37000.37000.32000.33000.3300224,700
Feb 16, 20240.35000.36000.35000.36000.360061,900
Feb 15, 20240.36000.37000.36000.36000.3600163,500
Feb 14, 20240.37000.38000.35000.37000.370089,600
Feb 13, 20240.38000.38000.35000.36000.360091,600
Feb 12, 20240.36000.40000.35000.38000.3800236,600
Feb 09, 20240.37000.38000.35000.36000.3600208,200
Feb 08, 20240.35000.40000.35000.36000.3600245,100
Feb 07, 20240.38000.38000.34000.36000.3600254,100
Feb 06, 20240.37000.39000.35000.36000.3600262,500
Feb 05, 20240.39000.40000.37000.37000.3700229,500
Feb 02, 20240.41000.42000.38000.40000.4000326,400
Feb 01, 20240.44000.44000.37000.41000.4100202,900
Jan 31, 20240.45000.45000.42000.42000.4200437,900
Jan 30, 20240.45000.46000.43000.45000.4500254,000
Jan 29, 20240.42000.46000.42000.46000.4600205,900
Jan 26, 20240.45000.48000.43000.43000.4300535,300
Jan 25, 20240.49000.52000.44000.45000.45001,042,300
Jan 24, 20240.45000.46000.43000.46000.4600113,800
Jan 23, 20240.45000.49000.43000.46000.4600177,200
Jan 22, 20240.52000.53000.48000.51000.5100312,000
Jan 19, 20240.48000.51000.42000.50000.5000461,800
Jan 18, 20240.52000.55000.44000.48000.48001,803,300
Jan 17, 20240.60000.60000.48000.48000.48004,451,200
Jan 16, 20240.59000.61000.56000.59000.590038,700
Jan 12, 20240.61000.63000.52000.57000.570068,200
Jan 11, 20240.66000.66000.61000.61000.610039,500
Jan 10, 20240.66000.67000.62000.65000.650054,100
Jan 09, 20240.63000.67000.63000.64000.640036,400
Jan 08, 20240.63000.67000.61000.65000.6500109,400
Jan 05, 20240.60000.66000.60000.63000.6300122,600
Jan 04, 20240.62000.63000.60000.61000.6100113,600
Jan 03, 20240.66000.67000.60000.62000.6200579,900
Jan 02, 20240.69000.73000.69000.70000.70001,115,500
Dec 29, 20230.72000.74000.67000.72000.7200453,900
Dec 28, 20230.73000.73000.70000.72000.7200198,600
Dec 27, 20230.73000.73000.71000.73000.7300208,800
Dec 26, 20230.74000.74000.72000.73000.730034,300
Dec 22, 20230.73000.73000.72000.73000.730031,900
Dec 21, 20230.74000.74000.70000.72000.720078,100
Dec 20, 20230.77000.77000.72000.74000.740078,400
Dec 19, 20230.74000.78000.72000.74000.740080,000
Dec 18, 20230.75000.76000.71000.73000.730080,400
Dec 15, 20230.74000.75000.72000.73000.7300167,400
Dec 14, 20230.73000.79000.72000.73000.7300239,000
Dec 13, 20230.73000.77000.70000.73000.7300109,700
Dec 12, 20230.79000.81000.72000.74000.740099,300
Dec 11, 20230.82000.82000.79000.79000.790073,900
Dec 08, 20230.90000.92000.75000.80000.8000220,400
Dec 07, 20230.92000.93000.85000.88000.880058,500
Dec 06, 20230.92000.92000.86000.91000.9100150,400
Dec 05, 20231.02001.05000.90000.91000.9100257,200
Dec 04, 20231.05001.09001.00001.01001.010062,700
Dec 01, 20231.11001.11001.00001.05001.0500152,700
Nov 30, 20230.98001.24000.95001.13001.1300390,100
Nov 29, 20230.95000.99000.93000.96000.9600118,200
Nov 28, 20230.97000.97000.92000.94000.940084,500
Nov 27, 20230.94001.00000.91000.93000.9300100,100
Nov 24, 20230.99000.99000.91000.93000.930076,000
Nov 22, 20230.93000.97000.91000.95000.950029,500
Nov 21, 20231.02001.02000.92000.92000.9200145,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...