Canada Markets open in 3 hrs 45 mins

Windtree Therapeutics, Inc. (WINT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.1650-0.0099 (-5.66%)
At close: 04:00PM EST
0.1693 +0.00 (+2.61%)
After hours: 07:57PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023------
Feb 08, 20230.17000.17000.16000.17000.1700784,500
Feb 07, 20230.18000.18000.17000.17000.1700499,800
Feb 06, 20230.17000.19000.16000.18000.18001,498,100
Feb 03, 20230.17000.17000.16000.17000.1700911,800
Feb 02, 20230.16000.17000.16000.17000.1700764,800
Feb 01, 20230.16000.16000.15000.16000.1600570,000
Jan 31, 20230.16000.17000.15000.16000.1600658,000
Jan 30, 20230.17000.17000.15000.16000.16001,253,100
Jan 27, 20230.16000.17000.16000.16000.1600670,300
Jan 26, 20230.18000.18000.15000.16000.1600758,300
Jan 25, 20230.18000.18000.16000.17000.1700864,300
Jan 24, 20230.17000.18000.16000.17000.17002,228,400
Jan 23, 20230.17000.17000.16000.17000.1700880,900
Jan 20, 20230.16000.18000.14000.16000.16005,330,300
Jan 19, 20230.22000.22000.20000.22000.2200149,600
Jan 18, 20230.24000.24000.22000.22000.2200169,600
Jan 17, 20230.22000.24000.22000.23000.2300308,800
Jan 13, 20230.22000.22000.20000.22000.2200193,500
Jan 12, 20230.19000.22000.19000.20000.2000357,800
Jan 11, 20230.22000.22000.20000.21000.2100421,600
Jan 10, 20230.21000.22000.20000.21000.2100208,500
Jan 09, 20230.20000.22000.19000.21000.2100395,700
Jan 06, 20230.21000.21000.19000.20000.2000230,100
Jan 05, 20230.23000.23000.20000.20000.2000428,200
Jan 04, 20230.18000.25000.16000.21000.21002,943,000
Jan 03, 20230.18000.18000.17000.18000.1800119,700
Dec 30, 20220.16000.17000.16000.17000.1700291,500
Dec 29, 20220.16000.17000.16000.17000.1700467,000
Dec 28, 20220.17000.17000.16000.16000.1600333,800
Dec 27, 20220.17000.18000.16000.16000.1600185,300
Dec 23, 20220.17000.18000.17000.17000.1700196,600
Dec 22, 20220.18000.18000.17000.17000.1700140,200
Dec 21, 20220.18000.19000.17000.18000.1800333,500
Dec 20, 20220.16000.20000.16000.19000.1900478,500
Dec 19, 20220.18000.18000.16000.17000.1700245,200
Dec 16, 20220.18000.21000.17000.18000.18001,209,600
Dec 15, 20220.17000.18000.17000.18000.180071,600
Dec 14, 20220.17000.19000.16000.18000.1800417,000
Dec 13, 20220.20000.20000.16000.17000.1700471,500
Dec 12, 20220.17000.18000.16000.17000.1700378,400
Dec 09, 20220.16000.17000.16000.16000.160086,000
Dec 08, 20220.17000.17000.16000.16000.1600254,800
Dec 07, 20220.17000.18000.16000.17000.1700121,800
Dec 06, 20220.18000.18000.16000.17000.1700149,000
Dec 05, 20220.18000.20000.18000.18000.1800180,400
Dec 02, 20220.18000.19000.18000.19000.1900150,800
Dec 01, 20220.20000.20000.19000.20000.2000149,300
Nov 30, 20220.20000.20000.19000.19000.1900157,100
Nov 29, 20220.19000.21000.18000.19000.1900461,800
Nov 28, 20220.18000.19000.17000.18000.1800404,200
Nov 25, 20220.18000.18000.17000.17000.1700107,100
Nov 23, 20220.17000.17000.17000.17000.1700193,800
Nov 22, 20220.17000.17000.16000.17000.1700429,200
Nov 21, 20220.18000.18000.17000.17000.1700121,700
Nov 18, 20220.16000.18000.16000.18000.1800161,200
Nov 17, 20220.16000.18000.16000.17000.1700331,300
Nov 16, 20220.17000.18000.17000.18000.1800246,900
Nov 15, 20220.16000.18000.16000.18000.1800258,800
Nov 14, 20220.18000.18000.17000.18000.1800249,400
Nov 11, 20220.18000.18000.15000.18000.1800207,500
Nov 10, 20220.17000.18000.16000.17000.1700235,600
Nov 09, 20220.16000.17000.16000.17000.1700247,200
Nov 08, 20220.15000.16000.15000.16000.1600189,000
Nov 07, 20220.15000.17000.15000.16000.1600208,900
Nov 04, 20220.17000.17000.15000.16000.1600655,100
Nov 03, 20220.16000.17000.15000.17000.1700651,000
Nov 02, 20220.18000.18000.16000.16000.1600550,600
Nov 01, 20220.18000.18000.17000.17000.1700396,900
Oct 31, 20220.18000.19000.16000.17000.17001,315,400
Oct 28, 20220.20000.20000.18000.18000.18001,056,300
Oct 27, 20220.21000.21000.19000.20000.20001,070,100
Oct 26, 20220.21000.21000.20000.21000.2100782,300
Oct 25, 20220.20000.21000.20000.20000.2000529,300
Oct 24, 20220.22000.23000.20000.20000.2000407,400
Oct 21, 20220.22000.23000.19000.22000.2200606,300
Oct 20, 20220.26000.26000.22000.23000.23001,465,600
Oct 19, 20220.25000.27000.24000.25000.25001,476,200
Oct 18, 20220.25000.26000.24000.25000.2500513,400
Oct 17, 20220.24000.26000.24000.25000.2500267,600
Oct 14, 20220.26000.26000.24000.24000.2400337,300
Oct 13, 20220.25000.26000.23000.25000.2500492,100
Oct 12, 20220.27000.27000.25000.26000.2600238,900
Oct 11, 20220.29000.29000.25000.26000.2600698,900
Oct 10, 20220.30000.30000.28000.30000.3000329,200
Oct 07, 20220.30000.32000.29000.30000.3000421,200
Oct 06, 20220.29000.33000.29000.31000.31001,087,700
Oct 05, 20220.31000.32000.29000.30000.3000454,200
Oct 04, 20220.33000.33000.30000.31000.3100657,800
Oct 03, 20220.30000.38000.29000.31000.31001,316,600
Sept 30, 20220.30000.33000.29000.30000.30002,164,600
Sept 29, 20220.41000.42000.33000.34000.340025,551,600
Sept 28, 20220.32000.34000.31000.32000.32004,617,900
Sept 27, 20220.31000.32000.29000.31000.310093,000
Sept 26, 20220.29000.33000.28000.31000.3100248,400
Sept 23, 20220.29000.30000.28000.30000.3000230,800
Sept 22, 20220.32000.32000.28000.30000.3000366,800
Sept 21, 20220.33000.35000.31000.31000.3100240,900
Sept 20, 20220.35000.35000.33000.33000.3300128,600
Sept 19, 20220.34000.36000.34000.34000.3400232,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...