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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2022	0.1700	0.1700	0.1600	0.1600	0.1600	252,900
Dec 07, 2022	0.1700	0.1800	0.1600	0.1700	0.1700	121,800
Dec 06, 2022	0.1800	0.1800	0.1600	0.1700	0.1700	149,000
Dec 05, 2022	0.1800	0.2000	0.1800	0.1800	0.1800	180,400
Dec 02, 2022	0.1800	0.1900	0.1800	0.1900	0.1900	148,100
Dec 01, 2022	0.2000	0.2000	0.1900	0.2000	0.2000	149,300
Nov 30, 2022	0.2000	0.2000	0.1900	0.1900	0.1900	155,200
Nov 29, 2022	0.1900	0.2100	0.1800	0.1900	0.1900	461,800
Nov 28, 2022	0.1800	0.1900	0.1700	0.1800	0.1800	404,200
Nov 25, 2022	0.1800	0.1800	0.1700	0.1700	0.1700	107,100
Nov 23, 2022	0.1700	0.1700	0.1700	0.1700	0.1700	193,800
Nov 22, 2022	0.1700	0.1700	0.1600	0.1700	0.1700	429,200
Nov 21, 2022	0.1800	0.1800	0.1700	0.1700	0.1700	121,700
Nov 18, 2022	0.1600	0.1800	0.1600	0.1800	0.1800	156,100
Nov 17, 2022	0.1600	0.1800	0.1600	0.1700	0.1700	331,300
Nov 16, 2022	0.1700	0.1800	0.1700	0.1800	0.1800	246,900
Nov 15, 2022	0.1600	0.1800	0.1600	0.1800	0.1800	258,800
Nov 14, 2022	0.1800	0.1800	0.1700	0.1800	0.1800	249,400
Nov 11, 2022	0.1800	0.1800	0.1500	0.1800	0.1800	204,000
Nov 10, 2022	0.1700	0.1800	0.1600	0.1700	0.1700	235,600
Nov 09, 2022	0.1600	0.1700	0.1600	0.1700	0.1700	247,200
Nov 08, 2022	0.1500	0.1600	0.1500	0.1600	0.1600	189,000
Nov 07, 2022	0.1500	0.1700	0.1500	0.1600	0.1600	208,900
Nov 04, 2022	0.1700	0.1700	0.1500	0.1600	0.1600	652,800
Nov 03, 2022	0.1600	0.1700	0.1500	0.1700	0.1700	651,000
Nov 02, 2022	0.1800	0.1800	0.1600	0.1600	0.1600	550,600
Nov 01, 2022	0.1800	0.1800	0.1700	0.1700	0.1700	396,900
Oct 31, 2022	0.1800	0.1900	0.1600	0.1700	0.1700	1,315,400
Oct 28, 2022	0.2000	0.2000	0.1800	0.1800	0.1800	1,056,300
Oct 27, 2022	0.2100	0.2100	0.1900	0.2000	0.2000	1,070,100
Oct 26, 2022	0.2100	0.2100	0.2000	0.2100	0.2100	782,300
Oct 25, 2022	0.2000	0.2100	0.2000	0.2000	0.2000	529,300
Oct 24, 2022	0.2200	0.2300	0.2000	0.2000	0.2000	407,400
Oct 21, 2022	0.2200	0.2300	0.1900	0.2200	0.2200	606,300
Oct 20, 2022	0.2600	0.2600	0.2200	0.2300	0.2300	1,465,600
Oct 19, 2022	0.2500	0.2700	0.2400	0.2500	0.2500	1,476,200
Oct 18, 2022	0.2500	0.2600	0.2400	0.2500	0.2500	513,400
Oct 17, 2022	0.2400	0.2600	0.2400	0.2500	0.2500	267,600
Oct 14, 2022	0.2600	0.2600	0.2400	0.2400	0.2400	337,300
Oct 13, 2022	0.2500	0.2600	0.2300	0.2500	0.2500	492,100
Oct 12, 2022	0.2700	0.2700	0.2500	0.2600	0.2600	238,900
Oct 11, 2022	0.2900	0.2900	0.2500	0.2600	0.2600	698,900
Oct 10, 2022	0.3000	0.3000	0.2800	0.3000	0.3000	329,200
Oct 07, 2022	0.3000	0.3200	0.2900	0.3000	0.3000	421,200
Oct 06, 2022	0.2900	0.3300	0.2900	0.3100	0.3100	1,087,700
Oct 05, 2022	0.3100	0.3200	0.2900	0.3000	0.3000	454,200
Oct 04, 2022	0.3300	0.3300	0.3000	0.3100	0.3100	657,800
Oct 03, 2022	0.3000	0.3800	0.2900	0.3100	0.3100	1,316,600
Sept 30, 2022	0.3000	0.3300	0.2900	0.3000	0.3000	2,164,600
Sept 29, 2022	0.4100	0.4200	0.3300	0.3400	0.3400	25,551,600
Sept 28, 2022	0.3200	0.3400	0.3100	0.3200	0.3200	4,617,900
Sept 27, 2022	0.3100	0.3200	0.2900	0.3100	0.3100	93,000
Sept 26, 2022	0.2900	0.3300	0.2800	0.3100	0.3100	248,400
Sept 23, 2022	0.2900	0.3000	0.2800	0.3000	0.3000	230,800
Sept 22, 2022	0.3200	0.3200	0.2800	0.3000	0.3000	366,800
Sept 21, 2022	0.3300	0.3500	0.3100	0.3100	0.3100	240,900
Sept 20, 2022	0.3500	0.3500	0.3300	0.3300	0.3300	128,600
Sept 19, 2022	0.3400	0.3600	0.3400	0.3400	0.3400	232,500
Sept 16, 2022	0.3700	0.3700	0.3300	0.3300	0.3300	594,700
Sept 15, 2022	0.3900	0.3900	0.3600	0.3700	0.3700	583,300
Sept 14, 2022	0.3900	0.4100	0.3900	0.3900	0.3900	155,000
Sept 13, 2022	0.4100	0.4100	0.3900	0.4000	0.4000	170,500
Sept 12, 2022	0.4000	0.4100	0.3900	0.4100	0.4100	159,400
Sept 09, 2022	0.4000	0.4100	0.3900	0.4000	0.4000	154,400
Sept 08, 2022	0.4100	0.4100	0.3900	0.4100	0.4100	178,500
Sept 07, 2022	0.4000	0.4100	0.3900	0.4000	0.4000	206,800
Sept 06, 2022	0.4100	0.4200	0.4000	0.4100	0.4100	377,800
Sept 02, 2022	0.4000	0.4100	0.3900	0.4000	0.4000	236,400
Sept 01, 2022	0.4000	0.4100	0.3900	0.3900	0.3900	375,300
Aug 31, 2022	0.3800	0.4100	0.3800	0.3900	0.3900	344,500
Aug 30, 2022	0.4000	0.4100	0.3700	0.3900	0.3900	776,000
Aug 29, 2022	0.4400	0.4500	0.4100	0.4100	0.4100	1,211,000
Aug 26, 2022	0.4600	0.4600	0.4200	0.4400	0.4400	980,700
Aug 25, 2022	0.5300	0.5300	0.4600	0.4800	0.4800	4,215,100
Aug 24, 2022	0.5600	0.5800	0.5000	0.5000	0.5000	5,360,100
Aug 23, 2022	0.7200	0.8800	0.6300	0.7000	0.7000	61,981,900
Aug 22, 2022	0.4000	0.4600	0.3800	0.4600	0.4600	512,400
Aug 19, 2022	0.3800	0.4000	0.3800	0.4000	0.4000	83,800
Aug 18, 2022	0.3900	0.4000	0.3600	0.4000	0.4000	135,800
Aug 17, 2022	0.4000	0.4000	0.3700	0.3800	0.3800	63,800
Aug 16, 2022	0.4100	0.4100	0.3700	0.3800	0.3800	105,800
Aug 15, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	101,800
Aug 12, 2022	0.4300	0.4300	0.3700	0.4000	0.4000	200,400
Aug 11, 2022	0.4000	0.4400	0.3500	0.3900	0.3900	489,600
Aug 10, 2022	0.4000	0.4100	0.3800	0.4000	0.4000	125,100
Aug 09, 2022	0.4000	0.4100	0.3600	0.3900	0.3900	99,400
Aug 08, 2022	0.4000	0.4200	0.3900	0.4100	0.4100	161,600
Aug 05, 2022	0.4000	0.4200	0.3900	0.4100	0.4100	119,200
Aug 04, 2022	0.4000	0.4200	0.3800	0.4200	0.4200	218,600
Aug 03, 2022	0.3700	0.4000	0.3700	0.3800	0.3800	79,600
Aug 02, 2022	0.3800	0.3800	0.3600	0.3700	0.3700	190,900
Aug 01, 2022	0.3900	0.3900	0.3700	0.3700	0.3700	84,200
Jul 29, 2022	0.4100	0.4100	0.3800	0.3900	0.3900	141,600
Jul 28, 2022	0.3700	0.4100	0.3600	0.4000	0.4000	419,700
Jul 27, 2022	0.3800	0.3800	0.3500	0.3700	0.3700	106,000
Jul 26, 2022	0.3900	0.4000	0.3600	0.3700	0.3700	310,100
Jul 25, 2022	0.4200	0.4200	0.3900	0.4000	0.4000	252,100
Jul 22, 2022	0.4100	0.4200	0.4000	0.4100	0.4100	125,400
Jul 21, 2022	0.4100	0.4200	0.3900	0.4100	0.4100	217,300
Jul 20, 2022	0.4100	0.4100	0.4000	0.4100	0.4100	175,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,969.19-4.03(-0.02%)

S&P 5003,963.51+29.59(+0.75%)

DOW33,781.48+183.56(+0.55%)

CAD/USD0.7334-0.0026(-0.35%)

CRUDE OIL72.51+1.05(+1.47%)

BTC-CAD23,530.23+471.27(+2.04%)

Windtree Therapeutics, Inc. (WINT)

S&P/TSX
19,969.19
-4.03(-0.02%)

S&P 500
3,963.51
+29.59(+0.75%)

DOW
33,781.48
+183.56(+0.55%)

CAD/USD
0.7334
-0.0026(-0.35%)

CRUDE OIL
72.51
+1.05(+1.47%)

BTC-CAD
23,530.23
+471.27(+2.04%)