Canada Markets closed

Windtree Therapeutics, Inc. (WINT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.5690+0.0236 (+4.33%)
At close: 04:00PM EDT
0.6000 +0.03 (+5.45%)
After hours: 07:49PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.56000.59000.54000.57000.5700357,800
May 19, 20220.54000.57000.51000.54000.5400176,300
May 18, 20220.62000.62000.54000.56000.5600215,100
May 17, 20220.58000.63000.56000.58000.580092,900
May 16, 20220.57000.65000.55000.59000.5900241,100
May 13, 20220.54000.60000.50000.55000.5500246,300
May 12, 20220.50000.54000.48000.53000.5300335,400
May 11, 20220.64000.64000.49000.52000.5200526,700
May 10, 20220.63000.65000.60000.62000.6200284,300
May 09, 20220.66000.66000.60000.63000.6300334,100
May 06, 20220.73000.74000.66000.67000.6700385,200
May 05, 20220.72000.75000.72000.73000.7300147,400
May 04, 20220.77000.77000.72000.73000.7300125,400
May 03, 20220.72000.78000.72000.77000.7700311,400
May 02, 20220.75000.76000.72000.73000.7300113,600
Apr 29, 20220.75000.77000.72000.74000.7400187,900
Apr 28, 20220.78000.79000.74000.77000.7700292,600
Apr 27, 20220.75000.78000.74000.77000.7700352,700
Apr 26, 20220.77000.79000.73000.74000.7400362,200
Apr 25, 20220.80000.83000.73000.78000.7800959,600
Apr 22, 20220.84000.87000.80000.81000.8100686,000
Apr 21, 20220.96000.98000.85000.87000.87002,713,000
Apr 20, 20221.40001.43000.97001.02001.020034,435,600
Apr 19, 20220.98001.02000.97001.00001.0000132,500
Apr 18, 20221.03001.09000.98000.98000.9800123,200
Apr 14, 20221.05001.10001.03001.07001.070064,000
Apr 13, 20221.03001.10001.02001.05001.050063,500
Apr 12, 20221.05001.09001.03001.03001.030021,300
Apr 11, 20221.01001.09000.97001.06001.060034,000
Apr 08, 20221.09001.09001.05001.05001.050018,200
Apr 07, 20221.12001.12001.05001.07001.070042,100
Apr 06, 20221.14001.14001.10001.10001.100051,000
Apr 05, 20221.11001.16001.11001.14001.140078,500
Apr 04, 20221.10001.12001.10001.11001.110061,700
Apr 01, 20221.12001.16001.08001.10001.100027,100
Mar 31, 20221.15001.17001.11001.14001.140063,700
Mar 30, 20221.10001.18001.07001.16001.160081,200
Mar 29, 20221.08001.14001.05001.10001.100074,000
Mar 28, 20221.06001.12001.04001.08001.080077,700
Mar 25, 20221.01001.05000.96001.04001.0400107,700
Mar 24, 20221.02001.05000.98001.01001.0100162,000
Mar 23, 20221.05001.06001.01001.02001.0200127,300
Mar 22, 20221.15001.17001.01001.05001.0500249,700
Mar 21, 20221.08001.11001.05001.09001.0900130,600
Mar 18, 20221.03001.07001.03001.06001.0600103,900
Mar 17, 20220.96001.02000.93001.02001.020079,000
Mar 16, 20220.96000.98000.94000.97000.970070,900
Mar 15, 20220.96001.00000.92000.96000.960062,000
Mar 14, 20221.00001.02000.92000.94000.9400179,900
Mar 11, 20220.98001.06000.98001.00001.000077,200
Mar 10, 20220.99001.02000.97000.98000.980087,200
Mar 09, 20220.99001.05000.98001.01001.010062,400
Mar 08, 20221.00001.02000.98001.00001.000058,800
Mar 07, 20221.01001.04000.98001.02001.020057,600
Mar 04, 20221.04001.07000.99001.02001.020028,100
Mar 03, 20221.03001.09001.03001.06001.060024,700
Mar 02, 20221.05001.06001.03001.04001.040019,900
Mar 01, 20221.06001.08001.03001.06001.060024,400
Feb 28, 20221.03001.10001.03001.07001.0700129,600
Feb 25, 20221.04001.08001.04001.06001.060040,700
Feb 24, 20220.96001.04000.96001.03001.030078,900
Feb 23, 20221.01001.02000.99001.01001.010066,400
Feb 22, 20220.99001.05000.99001.01001.010078,300
Feb 18, 20221.10001.10001.05001.06001.060066,800
Feb 17, 20221.10001.10001.05001.06001.060054,700
Feb 16, 20221.05001.11001.00001.10001.1000319,900
Feb 15, 20221.04001.06001.01001.05001.0500102,500
Feb 14, 20221.08001.08001.01001.01001.0100228,100
Feb 11, 20221.14001.15001.05001.09001.0900165,400
Feb 10, 20221.18001.21001.06001.12001.1200140,300
Feb 09, 20221.21001.29001.18001.19001.1900106,800
Feb 08, 20221.26001.27001.21001.22001.220032,800
Feb 07, 20221.25001.32001.23001.28001.280073,700
Feb 04, 20221.29001.29001.23001.27001.270080,000
Feb 03, 20221.20001.32001.13001.27001.2700154,800
Feb 02, 20221.38001.38001.20001.24001.2400194,300
Feb 01, 20221.10001.44001.06001.31001.31001,057,600
Jan 31, 20221.10001.16001.10001.13001.130069,700
Jan 28, 20221.06001.08001.02001.06001.0600106,700
Jan 27, 20221.16001.21001.08001.09001.0900145,000
Jan 26, 20221.22001.24001.15001.16001.160065,300
Jan 25, 20221.15001.23001.15001.18001.180055,500
Jan 24, 20221.29001.30001.10001.15001.1500304,100
Jan 21, 20221.37001.42001.30001.31001.3100189,600
Jan 20, 20221.44001.48001.42001.42001.420078,600
Jan 19, 20221.43001.48001.42001.46001.460030,100
Jan 18, 20221.45001.49001.43001.43001.430050,500
Jan 14, 20221.45001.50001.42001.49001.490049,800
Jan 13, 20221.52001.52001.44001.46001.460062,800
Jan 12, 20221.51001.53001.45001.50001.5000142,600
Jan 11, 20221.46001.53001.40001.49001.4900174,300
Jan 10, 20221.39001.44001.37001.40001.400055,700
Jan 07, 20221.40001.42001.37001.38001.380039,000
Jan 06, 20221.44001.47001.36001.42001.4200152,600
Jan 05, 20221.53001.56001.41001.42001.420096,800
Jan 04, 20221.61001.61001.52001.55001.5500109,500
Jan 03, 20221.59001.63001.50001.60001.6000197,300
Dec 31, 20211.42001.72001.40001.61001.6100851,900
Dec 30, 20211.43001.49001.39001.42001.4200275,900
Dec 29, 20211.45001.48001.38001.40001.4000249,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...