Canada markets open in 4 hours 15 minutes

Windtree Therapeutics, Inc. (WINT)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.1633-0.0067 (-3.94%)
At close: 03:58PM EST
0.1690 +0.01 (+3.49%)
After hours: 07:56PM EST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20220.17000.17000.16000.16000.1600252,900
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, 20220.18000.19000.18000.19000.1900148,100
Dec 01, 20220.20000.20000.19000.20000.2000149,300
Nov 30, 20220.20000.20000.19000.19000.1900155,200
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, 20220.16000.18000.16000.18000.1800156,100
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, 20220.18000.18000.15000.18000.1800204,000
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, 20220.17000.17000.15000.16000.1600652,800
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
Sept 16, 20220.37000.37000.33000.33000.3300594,700
Sept 15, 20220.39000.39000.36000.37000.3700583,300
Sept 14, 20220.39000.41000.39000.39000.3900155,000
Sept 13, 20220.41000.41000.39000.40000.4000170,500
Sept 12, 20220.40000.41000.39000.41000.4100159,400
Sept 09, 20220.40000.41000.39000.40000.4000154,400
Sept 08, 20220.41000.41000.39000.41000.4100178,500
Sept 07, 20220.40000.41000.39000.40000.4000206,800
Sept 06, 20220.41000.42000.40000.41000.4100377,800
Sept 02, 20220.40000.41000.39000.40000.4000236,400
Sept 01, 20220.40000.41000.39000.39000.3900375,300
Aug 31, 20220.38000.41000.38000.39000.3900344,500
Aug 30, 20220.40000.41000.37000.39000.3900776,000
Aug 29, 20220.44000.45000.41000.41000.41001,211,000
Aug 26, 20220.46000.46000.42000.44000.4400980,700
Aug 25, 20220.53000.53000.46000.48000.48004,215,100
Aug 24, 20220.56000.58000.50000.50000.50005,360,100
Aug 23, 20220.72000.88000.63000.70000.700061,981,900
Aug 22, 20220.40000.46000.38000.46000.4600512,400
Aug 19, 20220.38000.40000.38000.40000.400083,800
Aug 18, 20220.39000.40000.36000.40000.4000135,800
Aug 17, 20220.40000.40000.37000.38000.380063,800
Aug 16, 20220.41000.41000.37000.38000.3800105,800
Aug 15, 20220.39000.39000.38000.38000.3800101,800
Aug 12, 20220.43000.43000.37000.40000.4000200,400
Aug 11, 20220.40000.44000.35000.39000.3900489,600
Aug 10, 20220.40000.41000.38000.40000.4000125,100
Aug 09, 20220.40000.41000.36000.39000.390099,400
Aug 08, 20220.40000.42000.39000.41000.4100161,600
Aug 05, 20220.40000.42000.39000.41000.4100119,200
Aug 04, 20220.40000.42000.38000.42000.4200218,600
Aug 03, 20220.37000.40000.37000.38000.380079,600
Aug 02, 20220.38000.38000.36000.37000.3700190,900
Aug 01, 20220.39000.39000.37000.37000.370084,200
Jul 29, 20220.41000.41000.38000.39000.3900141,600
Jul 28, 20220.37000.41000.36000.40000.4000419,700
Jul 27, 20220.38000.38000.35000.37000.3700106,000
Jul 26, 20220.39000.40000.36000.37000.3700310,100
Jul 25, 20220.42000.42000.39000.40000.4000252,100
Jul 22, 20220.41000.42000.40000.41000.4100125,400
Jul 21, 20220.41000.42000.39000.41000.4100217,300
Jul 20, 20220.41000.41000.40000.41000.4100175,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...