Canada Markets closed

Windtree Therapeutics, Inc. (WINT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.4900-0.1400 (-8.59%)
At close: 04:00PM EST
1.5100 +0.02 (+1.34%)
After hours: 06:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20211.62001.62001.48001.49001.4900251,100
Dec. 02, 20211.60001.64001.53001.63001.6300127,800
Dec. 01, 20211.72001.72001.58001.60001.6000144,200
Nov. 30, 20211.72001.77001.66001.71001.7100166,900
Nov. 29, 20211.76001.78001.72001.74001.7400178,100
Nov. 26, 20211.76001.76001.66001.76001.7600225,900
Nov. 24, 20211.70001.76001.65001.76001.7600256,500
Nov. 23, 20211.58001.71001.54001.68001.6800318,400
Nov. 22, 20211.55001.59001.46001.51001.5100548,200
Nov. 19, 20211.61001.63001.52001.56001.5600422,500
Nov. 18, 20211.70001.70001.60001.60001.6000322,300
Nov. 17, 20211.70001.74001.64001.68001.6800276,600
Nov. 16, 20211.74001.77001.69001.71001.7100221,000
Nov. 15, 20211.79001.79001.70001.72001.7200201,300
Nov. 12, 20211.76001.79001.75001.78001.7800105,500
Nov. 11, 20211.73001.81001.72001.76001.7600215,800
Nov. 10, 20211.80001.83001.71001.73001.7300270,400
Nov. 09, 20211.78001.84001.77001.79001.7900166,800
Nov. 08, 20211.82001.85001.80001.81001.8100104,200
Nov. 05, 20211.83001.85001.78001.82001.8200209,700
Nov. 04, 20211.85001.87001.81001.82001.8200109,000
Nov. 03, 20211.80001.87001.80001.84001.8400170,700
Nov. 02, 20211.84001.84001.77001.82001.8200187,000
Nov. 01, 20211.78001.89001.75001.84001.8400327,000
Oct. 29, 20211.79001.81001.75001.78001.7800322,600
Oct. 28, 20211.81001.83001.78001.81001.8100258,200
Oct. 27, 20211.85001.86001.78001.79001.7900276,700
Oct. 26, 20211.93001.94001.80001.84001.8400741,800
Oct. 25, 20211.90001.92001.82001.89001.8900457,000
Oct. 22, 20211.95001.96001.82001.88001.8800580,700
Oct. 21, 20212.00002.03001.94002.02002.0200373,400
Oct. 20, 20212.02002.10001.99002.01002.0100870,300
Oct. 19, 20211.90001.95001.78001.90001.90001,674,200
Oct. 18, 20212.30002.30002.21002.25002.2500282,700
Oct. 15, 20212.30002.30002.26002.28002.2800187,400
Oct. 14, 20212.30002.34002.25002.28002.2800340,800
Oct. 13, 20212.29002.34002.23002.27002.2700392,700
Oct. 12, 20212.34002.37002.24002.28002.2800360,400
Oct. 11, 20212.28002.35002.22002.31002.3100391,000
Oct. 08, 20212.13002.30002.11002.28002.2800556,300
Oct. 07, 20212.10002.20002.06002.13002.1300896,300
Oct. 06, 20212.01002.08001.96002.06002.0600393,500
Oct. 05, 20212.10002.10002.02002.05002.0500323,200
Oct. 04, 20212.09002.11002.01002.08002.0800554,500
Oct. 01, 20212.05002.11002.00002.08002.0800973,200
Sep. 30, 20212.00002.12002.00002.06002.06001,970,600
Sep. 29, 20211.86002.08001.86002.00002.00001,417,500
Sep. 28, 20211.90001.90001.84001.85001.8500105,900
Sep. 27, 20211.87001.94001.85001.90001.900098,900
Sep. 24, 20211.87001.91001.87001.89001.890042,200
Sep. 23, 20211.88001.93001.85001.90001.900096,900
Sep. 22, 20211.91001.95001.87001.93001.930096,400
Sep. 21, 20211.93001.94001.85001.94001.9400144,600
Sep. 20, 20211.79002.07001.77001.90001.9000398,400
Sep. 17, 20211.80001.92001.80001.89001.8900119,700
Sep. 16, 20211.81001.83001.76001.82001.820077,800
Sep. 15, 20211.83001.86001.79001.82001.8200130,400
Sep. 14, 20211.88001.88001.80001.83001.830085,800
Sep. 13, 20211.88001.94001.81001.86001.8600119,600
Sep. 10, 20211.89001.90001.85001.86001.860090,800
Sep. 09, 20211.82001.88001.80001.85001.8500100,500
Sep. 08, 20211.91001.92001.80001.83001.8300202,300
Sep. 07, 20211.96001.96001.88001.92001.9200134,500
Sep. 03, 20211.99002.01001.91001.95001.9500239,600
Sep. 02, 20211.99002.03001.97001.98001.9800215,100
Sep. 01, 20211.93002.08001.93001.98001.9800644,300
Aug. 31, 20211.89001.96001.86001.96001.9600181,400
Aug. 30, 20211.85001.89001.83001.86001.8600102,700
Aug. 27, 20211.84001.93001.83001.86001.8600274,800
Aug. 26, 20211.85001.91001.83001.84001.8400192,100
Aug. 25, 20211.82001.90001.81001.85001.8500263,500
Aug. 24, 20211.76001.84001.76001.82001.8200258,700
Aug. 23, 20211.69001.78001.69001.75001.7500237,700
Aug. 20, 20211.66001.69001.63001.68001.6800253,800
Aug. 19, 20211.69001.73001.66001.66001.6600334,000
Aug. 18, 20211.70001.79001.68001.74001.7400280,900
Aug. 17, 20211.69001.73001.66001.72001.7200383,800
Aug. 16, 20211.78001.80001.70001.72001.7200337,700
Aug. 13, 20211.82001.82001.78001.82001.8200305,300
Aug. 12, 20211.81001.85001.78001.83001.8300364,200
Aug. 11, 20211.84001.86001.74001.86001.8600739,000
Aug. 10, 20211.82001.91001.81001.81001.81001,373,100
Aug. 09, 20212.37002.40001.92001.98001.980018,729,100
Aug. 06, 20211.89001.95001.81001.81001.8100510,600
Aug. 05, 20211.98002.04001.96002.02002.0200173,500
Aug. 04, 20212.04002.04001.93001.95001.9500347,500
Aug. 03, 20211.96002.09001.91002.03002.0300862,700
Aug. 02, 20211.87001.96001.84001.94001.9400186,900
Jul. 30, 20211.91001.94001.85001.89001.8900108,000
Jul. 29, 20211.89001.97001.86001.91001.9100113,300
Jul. 28, 20211.82001.90001.78001.89001.8900169,600
Jul. 27, 20211.81001.81001.73001.79001.7900153,600
Jul. 26, 20211.83001.87001.78001.80001.8000213,600
Jul. 23, 20211.84001.88001.76001.83001.8300395,900
Jul. 22, 20211.95001.96001.79001.85001.8500229,200
Jul. 21, 20211.80001.95001.80001.90001.9000334,700
Jul. 20, 20211.80001.88001.79001.80001.8000266,100
Jul. 19, 20211.68001.84001.66001.76001.7600516,300
Jul. 16, 20211.85001.85001.71001.71001.7100507,200
Jul. 15, 20211.89001.91001.81001.83001.8300432,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...