Dark

WINT
Windtree Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

May 8, 2025 3:59:30 PM EDT

0.8483USD-2.517%(-0.0219)188,629

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 8, 2025 9:28:30 AM EDT

0.8705USD+0.034%(+0.0003)1,978

After-hours

May 7, 2025 4:28:30 PM EDT

0.8701USD0.000%(0.0000)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	0.8500	0.8500	0.830700	0.8483	-2.517%	188,629	0.000%
2025-05-07	0.9025	0.9140	0.870000	0.8702	-3.311%	73,916	-2.517%
2025-05-06	0.9500	0.9900	0.828000	0.9000	-11.765%	1,544,942	-5.744%
2025-05-05	0.9800	1.0800	0.950000	1.0200	+2.461%	243,632	-16.833%
2025-05-02	1.0000	1.0400	0.966501	0.9955	-0.450%	157,281	-14.787%
2025-05-01	1.1900	1.1900	0.960600	1.0000	-14.530%	696,383	-15.170%
2025-04-30	1.1400	1.2100	1.060000	1.1700	+3.540%	101,844	-27.496%
2025-04-29	1.1100	1.1300	1.060100	1.1300	-0.877%	67,801	-24.929%
2025-04-28	1.1800	1.2250	1.110000	1.1400	-5.785%	119,527	-25.588%
2025-04-25	1.1600	1.2400	1.150000	1.2100	+3.419%	86,422	-29.893%
2025-04-24	1.1100	1.1900	1.100000	1.1700	+3.540%	124,288	-27.496%
2025-04-23	1.0200	1.1500	1.010000	1.1300	+3.670%	159,742	-24.929%
2025-04-22	1.0900	1.1100	1.040000	1.0900	+0.926%	129,910	-22.174%
2025-04-21	1.1100	1.1300	1.040000	1.0800	-5.263%	101,638	-21.454%
2025-04-17	1.1400	1.1936	1.103400	1.1400	+0.885%	65,432	-25.588%
2025-04-16	1.1500	1.1600	1.030000	1.1300	-4.237%	222,621	-24.929%
2025-04-15	1.3900	1.4600	1.170000	1.1800	-13.235%	291,728	-28.110%
2025-04-14	1.3100	1.3900	1.280000	1.3600	+2.256%	244,894	-37.625%
2025-04-11	1.3000	1.3400	1.220000	1.3300	+1.527%	139,921	-36.218%
2025-04-10	1.2900	1.4900	1.290000	1.3100	-1.504%	583,529	-35.244%
2025-04-09	1.2700	1.3460	1.230000	1.3300	+2.308%	229,325	-36.218%
2025-04-08	1.2000	1.4500	1.150000	1.3000	+8.333%	921,307	-34.746%
2025-04-07	1.2200	1.2553	1.150000	1.2000	-7.692%	261,221	-29.308%
2025-04-04	1.2000	1.7000	1.130000	1.3000	+5.691%	1,659,787	-34.746%
2025-04-03	1.4200	1.4200	1.220000	1.2300	-11.511%	264,416	-31.033%
2025-04-02	1.2000	1.4400	1.149000	1.3900	+15.833%	512,515	-38.971%
2025-04-01	1.3000	1.3300	1.100000	1.2000	-4.762%	309,558	-29.308%
2025-03-31	1.5000	1.5398	1.220000	1.2600	-19.231%	309,911	-32.675%
2025-03-28	1.7000	1.7000	1.450000	1.5600	-4.878%	339,533	-45.622%
2025-03-27	1.6300	1.7300	1.620000	1.6400	-3.529%	375,131	-48.274%
2025-03-26	1.6500	1.7400	1.650000	1.7000	+3.659%	661,231	-50.100%
2025-03-25	1.7000	1.8700	1.640000	1.6400	-6.818%	1,014,224	-48.274%
2025-03-24	2.0100	2.1700	1.650000	1.7600	+18.919%	24,105,826	-51.801%
2025-03-21	1.9000	2.0000	1.450000	1.4800	-32.110%	3,675,897	-42.682%
2025-03-20	2.5600	3.4800	1.940000	2.1800	+28.994%	121,991,001	-61.087%
2025-03-19	1.8200	1.8900	1.620000	1.6900	-6.111%	110,879	-49.805%
2025-03-18	1.9200	1.9445	1.780000	1.8000	-6.250%	81,718	-52.872%
2025-03-17	2.0400	2.0600	1.900000	1.9200	-6.341%	38,772	-55.818%
2025-03-14	2.0500	2.1100	1.980000	2.0500	-0.243%	37,020	-58.620%
2025-03-13	2.0600	2.1500	2.001000	2.0550	+0.735%	43,139	-58.720%
2025-03-12	1.9400	2.1300	1.910100	2.0400	+2.000%	81,357	-58.417%
2025-03-11	1.7800	2.2000	1.780000	2.0000	+10.193%	204,137	-57.585%
2025-03-10	1.8500	1.9010	1.810000	1.8150	-4.474%	91,610	-53.262%
2025-03-07	1.9400	2.0500	1.885000	1.9000	-6.863%	123,245	-55.353%
2025-03-06	1.9000	2.1801	1.900000	2.0400	+9.677%	270,379	-58.417%
2025-03-05	2.2400	2.2830	1.810000	1.8600	-17.333%	468,744	-54.392%
2025-03-04	2.3700	2.6489	2.080000	2.2500	-22.680%	9,330,484	-62.298%
2025-03-03	3.1500	3.4546	2.900000	2.9100	-8.491%	58,729	-70.849%
2025-02-28	3.3700	3.5400	3.120000	3.1800	-7.558%	58,863	-73.324%
2025-02-27	3.4800	4.2900	3.440000	3.4400	-0.865%	470,989	-75.340%
2025-02-26	3.6500	3.7400	3.452000	3.4700	-5.707%	76,347	-75.553%
2025-02-25	3.8000	3.9900	3.600000	3.6800	-2.387%	97,587	-76.948%
2025-02-24	4.3800	4.4100	3.650000	3.7700	-13.333%	153,187	-77.499%
2025-02-21	4.6800	4.7200	3.930000	4.3500	-9.375%	297,681	-80.499%
2025-02-20	5.0000	5.0001	4.575000	4.8000	-5.232%	114,849	-82.327%
2025-02-19	5.3350	5.4750	5.025000	5.0650	-7.825%	108,574	-83.252%
2025-02-18	5.3800	6.1000	5.255000	5.4950	-20.015%	182,016	-84.562%
2025-02-14	7.2400	7.3950	6.600000	6.8700	-10.779%	121,522	-87.652%
2025-02-13	7.5000	8.1450	7.105000	7.7000	-9.465%	203,460	-88.983%
2025-02-12	10.7850	10.7850	8.175000	8.5050	+6.313%	2,548,227	-90.026%
2025-02-11	6.7000	9.2500	6.330000	8.0000	+13.154%	903,760	-89.396%
2025-02-10	5.7500	7.3850	5.700000	7.0700	+20.443%	607,738	-88.001%
2025-02-07	6.1450	6.1500	5.805000	5.8700	-3.928%	59,014	-85.549%
2025-02-06	6.2000	7.2000	5.750000	6.1100	-2.005%	140,088	-86.116%
2025-02-05	5.7800	6.6400	5.625000	6.2350	+4.264%	56,869	-86.395%
2025-02-04	6.0000	7.1650	5.230000	5.9800	-4.777%	143,845	-85.814%
2025-02-03	6.5000	6.5650	6.060000	6.2800	-3.828%	41,243	-86.492%
2025-01-31	6.7500	6.9000	6.400000	6.5300	-2.537%	63,844	-87.009%
2025-01-30	6.9000	7.1000	6.665000	6.7000	-6.228%	46,030	-87.339%
2025-01-29	6.5000	7.5150	6.315000	7.1450	+0.776%	105,404	-88.127%
2025-01-28	7.7550	7.7800	6.925000	7.0900	-10.423%	83,979	-88.035%
2025-01-27	8.1500	8.4750	7.750000	7.9150	-11.663%	107,595	-89.282%
2025-01-24	10.0500	16.7400	8.605000	8.9600	-11.067%	1,076,478	-90.532%
2025-01-23	9.6250	12.0000	9.415000	10.0750	+0.249%	189,081	-91.580%
2025-01-22	10.5000	10.7450	9.800000	10.0500	-4.422%	41,263	-91.559%
2025-01-21	11.0000	11.2500	10.145000	10.5150	-4.016%	33,947	-91.932%
2025-01-17	11.5000	11.5000	10.940000	10.9550	-3.438%	30,957	-92.257%
2025-01-16	11.3500	11.9300	10.755000	11.3450	-6.626%	43,779	-92.523%
2025-01-15	12.5000	13.6700	10.555000	12.1500	-2.761%	453,482	-93.018%
2025-01-14	12.4000	13.0000	12.025000	12.4950	-1.186%	30,119	-93.211%
2025-01-13	12.5000	12.8000	12.000000	12.6450	-0.901%	28,690	-93.291%
2025-01-10	13.5000	13.7500	12.750000	12.7600	-5.095%	37,734	-93.352%
2025-01-08	14.9850	14.9950	12.800000	13.4450	-11.019%	321,507	-93.691%
2025-01-07	15.2500	16.3000	14.800000	15.1100	-3.420%	63,305	-94.386%
2025-01-06	15.5550	16.2800	14.750000	15.6450	-1.789%	63,740	-94.578%
2025-01-03	17.2200	17.9000	15.605000	15.9300	-6.018%	172,285	-94.675%
2025-01-02	17.2750	19.7600	16.150000	16.9500	-2.949%	174,844	-94.995%
2024-12-31	15.9050	17.5000	15.905000	17.4650	+11.740%	42,364	-95.143%
2024-12-30	15.5000	15.9995	14.675000	15.6300	+0.839%	25,827	-94.573%
2024-12-27	15.8850	17.5000	14.700000	15.5000	-1.587%	54,300	-94.527%
2024-12-26	15.8000	16.4500	15.280000	15.7500	+3.687%	14,069	-94.614%
2024-12-24	15.8500	16.2000	14.675000	15.1900	-6.523%	13,471	-94.415%
2024-12-23	16.7500	16.9500	15.871800	16.2500	+1.499%	6,151	-94.780%
2024-12-20	16.4700	17.0650	15.865000	16.0100	-1.477%	9,545	-94.701%
2024-12-19	17.8650	17.9849	16.090000	16.2500	-9.722%	10,494	-94.780%
2024-12-18	18.5500	19.1100	17.750000	18.0000	-5.263%	7,908	-95.287%
2024-12-17	18.8500	19.7300	18.255000	19.0000	-3.773%	8,986	-95.535%
2024-12-16	17.8500	21.0000	17.500000	19.7450	+11.743%	15,963	-95.704%
2024-12-13	17.6600	18.2000	17.250000	17.6700	-1.833%	3,330	-95.199%
2024-12-12	17.9700	18.4225	16.500000	18.0000	+2.273%	11,401	-95.287%
2024-12-11	18.5450	18.5850	17.325000	17.6000	-4.865%	9,670	-95.180%
2024-12-10	18.9500	19.2250	17.750000	18.5000	-0.990%	12,307	-95.415%
2024-12-09	18.0000	19.2450	17.650000	18.6850	+1.000%	9,745	-95.460%
2024-12-06	19.5000	19.8500	18.000000	18.5000	-4.688%	11,517	-95.415%
2024-12-05	19.3000	20.9000	17.250000	19.4100	-9.700%	53,295	-95.630%
2024-12-04	24.5000	25.4000	20.575000	21.4950	-20.389%	276,931	-96.054%
2024-12-03	27.0750	27.8000	25.564000	27.0000	-0.626%	2,981	-96.858%
2024-12-02	26.5250	27.7500	26.400000	27.1700	+2.432%	3,360	-96.878%
2024-11-29	30.0000	30.0000	23.000000	26.5250	-13.004%	8,966	-96.802%
2024-11-27	27.5000	30.8700	26.750000	30.4900	+8.197%	7,428	-97.218%
2024-11-26	28.0000	28.3353	26.500000	28.1800	+1.276%	3,147	-96.990%
2024-11-25	25.2500	28.2050	25.250000	27.8250	+10.636%	6,526	-96.951%
2024-11-22	25.0000	25.5300	24.500000	25.1500	-1.237%	3,624	-96.627%
2024-11-21	26.0000	26.0000	24.500000	25.4650	-0.216%	4,888	-96.669%
2024-11-20	23.5000	25.9000	23.002500	25.5200	+9.130%	18,372	-96.676%
2024-11-19	24.5000	25.4883	23.050000	23.3850	-3.368%	5,205	-96.372%
2024-11-18	24.9500	25.0000	23.000000	24.2000	+1.873%	8,884	-96.495%
2024-11-15	25.0000	25.0000	22.575000	23.7550	-3.981%	5,750	-96.429%
2024-11-14	26.3900	26.9300	23.730000	24.7400	-6.252%	8,257	-96.571%
2024-11-13	27.9000	29.8500	26.330000	26.3900	-6.236%	7,965	-96.786%
2024-11-12	30.5000	31.0000	27.845000	28.1450	-6.183%	8,031	-96.986%
2024-11-11	29.9700	31.8950	28.050000	30.0000	+2.564%	5,830	-97.172%
2024-11-08	30.9900	30.9900	26.500000	29.2500	-4.208%	10,285	-97.100%
2024-11-07	30.5000	31.4300	30.005000	30.5350	-0.424%	9,582	-97.222%
2024-11-06	33.2550	34.4200	30.000000	30.6650	-11.577%	15,437	-97.234%
2024-11-05	34.5000	36.7200	33.000000	34.6800	-0.914%	7,800	-97.554%
2024-11-04	36.6500	37.4200	34.500000	35.0000	-2.913%	9,376	-97.576%
2024-11-01	35.0000	37.0150	34.500000	36.0500	+2.502%	8,057	-97.647%
2024-10-31	36.5000	36.7550	34.500000	35.1700	-5.355%	14,511	-97.588%
2024-10-30	39.5000	40.2450	36.550000	37.1600	-9.498%	14,539	-97.717%
2024-10-29	38.3500	41.5000	36.500000	41.0600	-5.598%	19,523	-97.934%
2024-10-28	43.4500	45.5000	43.000000	43.4950	+0.718%	24,455	-98.050%
2024-10-25	42.2700	43.5350	41.585000	43.1850	+2.736%	15,375	-98.036%
2024-10-24	43.5500	45.5000	41.000000	42.0350	-5.857%	31,988	-97.982%
2024-10-23	44.8050	46.8450	42.525000	44.6500	-0.324%	114,991	-98.100%
2024-10-22	53.5000	53.6850	43.500000	44.7950	-16.271%	74,824	-98.106%
2024-10-21	52.5000	60.0000	51.000000	53.5000	+17.158%	364,953	-98.414%
2024-10-18	53.0000	57.0000	42.500000	45.6650	-7.747%	86,713	-98.142%
2024-10-17	36.1400	55.0000	36.140000	49.5000	+43.271%	223,433	-98.286%
2024-10-16	35.2450	38.5000	33.000000	34.5500	+4.697%	71,362	-97.545%
2024-10-15	34.8150	35.4750	32.870000	33.0000	-2.941%	6,034	-97.429%
2024-10-14	36.0000	37.5000	32.925000	34.0000	-4.895%	10,637	-97.505%
2024-10-11	35.5000	38.0000	34.435000	35.7500	+1.852%	15,339	-97.627%
2024-10-10	36.7500	36.7500	34.340000	35.1000	-6.400%	15,647	-97.583%
2024-10-09	39.8000	40.0000	34.600000	37.5000	-18.478%	240,384	-97.738%
2024-10-08	53.5000	54.0000	43.650000	46.0000	-14.815%	13,932	-98.156%
2024-10-07	54.5000	57.0000	54.000000	54.0000	-2.703%	10,197	-98.429%
2024-10-04	54.5000	63.0000	53.500000	55.5000	+0.909%	24,746	-98.472%
2024-10-03	60.0000	61.0000	52.125000	55.0000	-23.611%	38,538	-98.458%
2024-10-02	81.5000	88.1300	65.500000	72.0000	-30.435%	26,777	-98.822%
2024-10-01	112.5000	115.6000	101.000000	103.5000	-13.389%	10,091	-99.180%
2024-09-30	126.5000	128.5400	116.960000	119.5000	-7.004%	12,656	-99.290%
2024-09-27	139.5000	140.0000	127.500000	128.5000	-5.166%	6,507	-99.340%
2024-09-26	142.0000	143.2500	130.000000	135.5000	-6.552%	7,256	-99.374%
2024-09-25	152.5000	155.0000	138.500000	145.0000	-11.043%	24,040	-99.415%
2024-09-24	165.0000	167.9950	160.000000	163.0000	-4.956%	4,759	-99.480%
2024-09-23	156.5000	173.0000	156.500000	171.5000	+9.585%	9,913	-99.505%
2024-09-20	160.0000	162.6350	155.000000	156.5000	-3.395%	5,106	-99.458%
2024-09-19	164.5000	169.0000	154.000000	162.0000	-2.410%	9,093	-99.476%
2024-09-18	168.5000	172.5000	160.000000	166.0000	+3.750%	33,362	-99.489%
2024-09-17	157.0000	167.9950	157.000000	160.0000	+0.946%	6,980	-99.470%
2024-09-16	158.5000	169.9950	153.500000	158.5000	0.000%	8,969	-99.465%
2024-09-13	162.5000	178.0000	150.000000	158.5000	+6.914%	123,952	-99.465%
2024-09-12	152.0000	164.0000	147.500000	148.2500	-2.787%	2,782	-99.428%
2024-09-11	159.0000	162.0000	150.500000	152.5000	-0.327%	1,402	-99.444%
2024-09-10	163.0000	178.0000	150.000000	153.0000	-11.304%	3,511	-99.446%
2024-09-09	140.0000	195.0000	140.000000	172.5000	+23.214%	19,509	-99.508%
2024-09-06	145.0000	149.4950	137.500000	140.0000	-8.795%	3,912	-99.394%
2024-09-05	156.0000	161.5000	140.000000	153.5000	-7.530%	13,524	-99.447%
2024-09-04	270.5000	289.5000	146.000000	166.0000	+4.075%	305,225	-99.489%
2024-09-03	388.5000	395.0000	159.500000	159.5000	-60.666%	9,305	-99.468%
2024-08-30	437.5000	449.5000	405.500000	405.5000	-9.284%	355	-99.791%
2024-08-29	466.5000	487.5000	431.500000	447.0000	-6.387%	574	-99.810%
2024-08-28	512.5000	534.0000	470.500000	477.5000	-10.160%	786	-99.822%
2024-08-27	510.5000	545.0000	510.000000	531.5000	+2.162%	767	-99.840%
2024-08-26	522.0000	540.5750	515.500000	520.2500	-2.300%	243	-99.837%
2024-08-23	535.0000	572.5000	515.000000	532.5000	-3.445%	892	-99.841%
2024-08-22	520.5000	554.0000	510.000000	551.5000	+4.649%	664	-99.846%
2024-08-21	560.0000	572.0000	517.500000	527.0000	-6.061%	611	-99.839%
2024-08-20	593.5000	662.0000	561.000000	561.0000	+2.000%	1,038	-99.849%
2024-08-19	600.0000	600.0000	531.500000	550.0000	-6.780%	1,179	-99.846%
2024-08-16	546.0000	607.5000	525.500000	590.0000	+5.972%	1,056	-99.856%
2024-08-15	514.5000	587.0000	495.065000	556.7500	+9.106%	1,382	-99.848%
2024-08-14	510.0000	545.0400	490.070000	510.2850	+2.159%	318	-99.834%
2024-08-13	585.0000	589.4950	493.500000	499.5000	-15.339%	959	-99.830%
2024-08-12	614.5000	663.4400	580.500000	590.0000	-4.531%	721	-99.856%
2024-08-09	513.0000	625.5000	500.130000	618.0000	+15.406%	1,906	-99.863%
2024-08-08	597.0000	621.9650	460.000000	535.5000	-2.636%	3,024	-99.842%
2024-08-07	686.5000	737.4350	542.500000	550.0000	-10.204%	5,808	-99.846%
2024-08-06	503.5000	619.5000	478.910000	612.5000	+25.000%	4,806	-99.862%
2024-08-05	340.5000	500.0000	340.000000	490.0000	+16.390%	2,862	-99.827%
2024-08-02	488.0000	572.5000	405.500000	421.0000	-15.884%	9,045	-99.799%
2024-08-01	440.0000	616.0000	431.005000	500.5000	+9.759%	47,925	-99.831%
2024-07-31	280.0000	459.5000	280.000000	456.0000	+60.563%	13,657	-99.814%
2024-07-30	334.0000	339.5000	272.000000	284.0000	-22.192%	7,058	-99.701%
2024-07-29	375.0000	425.0000	336.500000	365.0000	-11.942%	34,505	-99.768%
2024-07-26	460.5000	470.0000	308.000000	414.5000	+151.976%	971,488	-99.795%
2024-07-25	182.5000	194.9950	140.500000	164.5000	-10.598%	41,217	-99.484%
2024-07-24	176.0000	187.5000	176.000000	184.0000	+2.364%	652	-99.539%
2024-07-23	178.5000	185.0000	178.000000	179.7500	+0.983%	1,210	-99.528%
2024-07-22	183.5000	183.5000	175.250000	178.0000	-1.385%	84	-99.523%
2024-07-19	188.8600	188.8600	177.525000	180.5000	-1.635%	35	-99.530%
2024-07-18	191.5000	192.0000	183.500000	183.5000	-0.542%	75	-99.538%
2024-07-17	186.5000	187.8450	184.500000	184.5000	-0.539%	60	-99.540%
2024-07-16	190.0000	190.0000	178.000000	185.5000	+0.270%	212	-99.543%
2024-07-15	196.9250	196.9250	185.000000	185.0000	-3.141%	53	-99.541%
2024-07-12	202.7900	215.0000	191.000000	191.0000	-0.782%	956	-99.556%
2024-07-11	194.0000	222.7500	187.000000	192.5050	+1.318%	2,540	-99.559%
2024-07-10	167.5000	194.8900	167.500000	190.0000	+14.114%	3,162	-99.554%
2024-07-09	165.5000	174.4950	159.750000	166.5000	+1.838%	309	-99.491%
2024-07-08	152.4750	163.4950	152.475000	163.4950	+2.827%	33	-99.481%
2024-07-05	159.1400	159.1400	155.250000	159.0000	-0.313%	51	-99.466%
2024-07-03	151.9600	160.4800	151.960000	159.5000	+2.572%	72	-99.468%
2024-07-02	162.0000	162.0000	147.500000	155.5000	-2.813%	367	-99.454%
2024-07-01	160.2300	169.0000	160.000000	160.0000	-0.312%	254	-99.470%
2024-06-28	161.0000	162.5000	160.310000	160.5000	-2.432%	125	-99.471%
2024-06-27	168.5000	168.5000	161.500000	164.5000	+2.174%	135	-99.484%
2024-06-26	172.5000	172.5000	161.000000	161.0000	-1.829%	102	-99.473%
2024-06-25	162.0000	172.5000	162.000000	164.0000	-3.188%	181	-99.483%
2024-06-24	156.4100	169.4000	156.410000	169.4000	+7.898%	219	-99.499%
2024-06-21	164.5000	164.5000	156.000000	157.0000	-2.484%	350	-99.460%
2024-06-20	172.5000	172.5000	156.000000	161.0000	-2.669%	433	-99.473%
2024-06-18	182.5000	182.5000	160.750000	165.4150	-2.740%	238	-99.487%
2024-06-17	157.5000	180.0000	155.000000	170.0750	+9.726%	1,273	-99.501%
2024-06-14	149.0050	183.5400	149.005000	155.0000	+3.679%	1,569	-99.453%
2024-06-13	148.5000	156.0000	148.500000	149.5000	-0.333%	95	-99.433%
2024-06-12	145.7500	158.5000	145.750000	150.0000	+3.093%	441	-99.434%
2024-06-11	153.0200	159.2650	144.505000	145.5000	-7.029%	235	-99.417%
2024-06-10	158.0000	162.4950	153.000000	156.5000	-1.262%	161	-99.458%
2024-06-07	161.9000	167.0000	152.000000	158.5000	-3.647%	141	-99.465%
2024-06-06	175.5000	177.9150	163.000000	164.5000	0.000%	123	-99.484%
2024-06-05	172.5000	172.5000	160.825000	164.5000	-1.791%	141	-99.484%
2024-06-04	178.0000	178.0000	167.025000	167.5000	-4.286%	103	-99.494%
2024-06-03	182.3850	182.3850	169.500000	175.0000	-1.980%	103	-99.515%
2024-05-31	199.0000	199.4950	175.945000	178.5350	-1.904%	152	-99.525%
2024-05-30	181.9250	185.4950	181.500000	182.0000	0.000%	100	-99.534%
2024-05-29	186.5000	186.7300	176.500000	182.0000	-3.887%	206	-99.534%
2024-05-28	196.5000	196.5000	187.500000	189.3600	-2.892%	278	-99.552%
2024-05-24	185.0000	199.5000	185.000000	195.0000	+7.735%	564	-99.565%
2024-05-23	215.0000	215.0000	180.000000	181.0000	-11.815%	691	-99.531%
2024-05-22	210.0000	221.3150	201.500000	205.2500	-3.412%	384	-99.587%
2024-05-21	220.2500	224.0000	212.000000	212.5000	-2.746%	147	-99.601%
2024-05-20	224.5000	234.5000	213.505000	218.5000	-2.673%	495	-99.612%
2024-05-17	211.4100	224.5000	211.410000	224.5000	+4.419%	161	-99.622%
2024-05-16	225.0500	227.9950	215.000000	215.0000	-6.546%	227	-99.605%
2024-05-15	205.0000	235.0000	205.000000	230.0600	+13.330%	1,114	-99.631%
2024-05-14	192.5000	217.1300	190.000000	203.0000	+3.308%	682	-99.582%
2024-05-13	205.5000	205.5000	186.050000	196.5000	-4.149%	229	-99.568%
2024-05-10	215.5000	220.5000	200.500000	205.0050	-5.528%	336	-99.586%
2024-05-09	224.5000	235.6000	212.500000	217.0000	-9.015%	1,118	-99.609%
2024-05-08	227.0000	243.9950	221.000000	238.5000	+8.409%	757	-99.644%
2024-05-07	247.5000	305.5000	219.000000	220.0000	-9.744%	3,559	-99.614%
2024-05-06	244.0000	262.0000	232.970000	243.7500	-1.316%	588	-99.652%
2024-05-03	216.0000	276.9950	215.750000	247.0000	+14.088%	2,505	-99.657%
2024-05-02	218.5000	232.5000	209.000000	216.5000	-3.563%	1,213	-99.608%
2024-05-01	240.0000	242.3450	218.000000	224.5000	-11.352%	1,209	-99.622%
2024-04-30	269.0000	269.0000	251.000000	253.2500	-4.434%	519	-99.665%
2024-04-29	260.0000	285.7900	260.000000	265.0000	+1.338%	875	-99.680%
2024-04-26	252.0000	275.5000	252.000000	261.5000	+3.154%	569	-99.676%
2024-04-25	252.5000	262.0000	252.500000	253.5050	-1.647%	250	-99.665%
2024-04-24	257.5000	265.5000	241.500000	257.7500	-9.296%	1,028	-99.671%
2024-04-23	269.0000	295.0000	250.000000	284.1650	+4.281%	1,639	-99.701%
2024-04-22	245.5000	297.5000	245.500000	272.5000	-11.417%	3,959	-99.689%
2024-04-19	314.9100	323.9100	297.000000	307.6200	+0.589%	549	-99.724%
2024-04-18	355.5000	364.5000	238.860000	305.8200	-15.325%	2,001	-99.723%
2024-04-17	376.9200	376.9200	332.010000	361.1700	-4.792%	120	-99.765%
2024-04-16	386.9100	386.9100	364.590000	379.3500	-0.660%	122	-99.776%
2024-04-15	379.7100	391.5000	360.720000	381.8700	-2.460%	115	-99.778%
2024-04-12	347.4000	434.7900	323.821800	391.5000	+14.776%	892	-99.783%
2024-04-11	324.0000	351.0000	319.500000	341.1000	-0.263%	78	-99.751%
2024-04-10	335.7000	351.0000	315.900000	342.0000	+2.426%	45	-99.752%
2024-04-09	361.4400	371.3400	324.450000	333.9000	-9.512%	388	-99.746%
2024-04-08	387.0000	387.9900	357.210000	369.0000	-3.233%	617	-99.770%
2024-04-05	345.3300	385.8300	345.330000	381.3300	+10.454%	189	-99.778%
2024-04-04	339.3000	351.0000	324.000000	345.2400	+0.947%	63	-99.754%
2024-04-03	315.0000	351.0000	306.000000	342.0000	+3.261%	161	-99.752%
2024-04-02	332.1000	332.1000	315.000000	331.2000	+0.546%	52	-99.744%
2024-04-01	308.7900	331.2000	308.790000	329.4018	+3.390%	29	-99.742%
2024-03-28	324.0000	331.1100	314.910000	318.6000	-3.778%	32	-99.734%
2024-03-27	319.7700	331.2000	306.000000	331.1100	+4.015%	50	-99.744%
2024-03-26	323.9100	323.9100	315.000000	318.3300	-1.723%	43	-99.734%
2024-03-25	324.0000	324.0000	317.070000	323.9100	-0.028%	11	-99.738%
2024-03-22	324.0000	324.0000	319.500000	324.0000	+1.408%	22	-99.738%
2024-03-21	319.1400	333.0000	315.000000	319.5000	+0.113%	67	-99.734%
2024-03-20	319.5000	332.1000	315.090000	319.1400	+1.314%	30	-99.734%
2024-03-19	312.3000	333.0000	306.000000	315.0000	+2.639%	111	-99.731%
2024-03-18	306.0000	328.5000	306.000000	306.9000	+0.294%	58	-99.724%
2024-03-15	312.8400	324.0000	306.000000	306.0000	-2.186%	83	-99.723%
2024-03-14	337.5000	357.5700	312.840000	312.8400	-6.559%	79	-99.729%
2024-03-13	356.4000	356.4000	334.800000	334.8000	-4.981%	43	-99.747%
2024-03-12	363.6000	366.3900	344.430000	352.3500	-3.094%	90	-99.759%
2024-03-11	357.3000	363.6000	346.590000	363.6000	+3.632%	64	-99.767%
2024-03-08	351.0000	357.3000	344.430000	350.8578	+2.160%	40	-99.758%
2024-03-07	357.7500	360.0000	342.360000	343.4400	-4.121%	75	-99.753%
2024-03-06	342.9000	369.0000	333.000000	358.2000	+2.051%	87	-99.763%
2024-03-05	367.4700	369.8820	346.500000	351.0000	-2.500%	44	-99.758%
2024-03-04	366.1200	369.1116	342.450000	360.0000	+2.696%	76	-99.764%
2024-03-01	328.3200	352.8900	317.700000	350.5500	+8.194%	232	-99.758%
2024-02-29	335.7000	335.7000	316.800000	324.0000	+1.124%	97	-99.738%
2024-02-28	337.9500	337.9500	315.000000	320.4000	-0.475%	119	-99.735%
2024-02-27	279.0000	329.4000	279.000000	321.9300	+9.055%	147	-99.736%
2024-02-26	274.5000	295.2000	274.500000	295.2000	+3.271%	53	-99.713%
2024-02-23	288.0000	288.0000	270.630000	285.8490	+0.351%	78	-99.703%
2024-02-22	297.0000	307.8900	253.800000	284.8500	-5.579%	306	-99.702%
2024-02-21	299.4300	301.7250	288.180000	301.6800	+3.138%	103	-99.719%
2024-02-20	328.5000	328.5000	291.690000	292.5000	-8.451%	250	-99.710%
2024-02-16	317.2500	326.7000	315.000000	319.5000	-0.560%	70	-99.734%
2024-02-15	324.9450	332.4168	320.401800	321.3000	-3.015%	182	-99.736%
2024-02-14	333.0000	337.5000	315.000000	331.2900	+1.126%	100	-99.744%
2024-02-13	340.6500	340.6500	318.780000	327.6000	-3.653%	102	-99.741%
2024-02-12	324.0000	359.1000	318.780000	340.0200	+4.944%	263	-99.751%
2024-02-09	332.9100	341.7300	313.020000	324.0000	-0.936%	231	-99.738%
2024-02-08	315.0000	359.1900	314.100000	327.0600	+1.085%	272	-99.741%
2024-02-07	342.0000	342.0000	306.000000	323.5500	-0.139%	282	-99.738%
2024-02-06	333.8100	350.4600	318.690000	324.0000	-2.439%	292	-99.738%
2024-02-05	349.2000	355.6800	328.500000	332.1000	-7.750%	255	-99.745%
2024-02-02	369.0000	377.8200	344.610000	360.0000	-2.439%	363	-99.764%
2024-02-01	394.4700	394.4700	333.000000	369.0000	-2.451%	225	-99.770%
2024-01-31	405.0000	405.0000	375.210000	378.2700	-6.600%	487	-99.776%
2024-01-30	405.0000	410.9400	387.000000	405.0000	-1.747%	282	-99.791%
2024-01-29	375.3000	413.1000	373.500000	412.2000	+6.512%	229	-99.794%
2024-01-26	405.0000	431.9100	384.210000	387.0000	-3.889%	595	-99.781%
2024-01-25	441.0000	469.7100	392.400000	402.6600	-2.739%	1,158	-99.789%
2024-01-24	405.0000	414.2700	389.700000	414.0000	-0.969%	126	-99.795%
2024-01-23	404.1000	436.5900	388.170000	418.0500	-8.202%	197	-99.797%
2024-01-22	466.2000	478.6200	428.760000	455.4000	+0.817%	347	-99.814%
2024-01-19	430.9200	459.2700	378.360000	451.7100	+4.237%	517	-99.812%
2024-01-18	472.3200	499.5000	397.800000	433.3500	-0.414%	2,004	-99.804%
2024-01-17	540.0000	540.0000	427.500000	435.1500	-18.037%	4,946	-99.805%
2024-01-16	529.2000	549.0000	508.410000	530.9100	+3.093%	43	-99.840%
2024-01-12	549.0000	565.5618	463.500000	514.9800	-6.212%	78	-99.835%
2024-01-11	589.5000	594.0000	549.000000	549.0900	-6.124%	44	-99.846%
2024-01-10	591.9300	603.0000	562.140000	584.9100	+1.388%	60	-99.855%
2024-01-09	567.0000	603.0000	567.000000	576.9000	-1.385%	41	-99.853%
2024-01-08	567.0000	603.0000	549.090000	585.0000	+4.000%	122	-99.855%
2024-01-05	542.8800	594.0000	542.700000	562.5000	+2.442%	136	-99.849%
2024-01-04	561.6000	564.3000	540.900000	549.0900	-2.228%	126	-99.846%
2024-01-03	591.3900	602.9100	540.000000	561.6000	-10.615%	644	-99.849%
2024-01-02	621.9000	657.0000	621.900000	628.2900	-2.907%	1,239	-99.865%
2023-12-29	645.7500	666.0000	603.450000	647.1000	-0.139%	504	-99.869%
2023-12-28	657.0000	657.0000	630.900000	648.0000	-1.356%	221	-99.869%
2023-12-27	652.5918	657.7200	638.460000	656.9100	+0.014%	232	-99.871%
2023-12-26	669.0600	669.0600	648.001800	656.8200	-0.027%	38	-99.871%
2023-12-22	657.0000	657.0000	648.000000	657.0000	+0.884%	40	-99.871%
2023-12-21	661.5000	661.5000	630.000000	651.2400	-2.190%	87	-99.870%
2023-12-20	690.3000	690.3000	648.000000	665.8200	+0.108%	87	-99.873%
2023-12-19	666.0000	699.2100	643.590000	665.1000	+0.956%	89	-99.872%
2023-12-18	675.0900	684.0000	639.090000	658.8000	+0.274%	90	-99.871%
2023-12-15	669.9600	674.9082	647.910000	657.0000	+0.014%	187	-99.871%
2023-12-14	656.8200	712.7100	652.455000	656.9100	0.000%	266	-99.871%
2023-12-13	652.5900	693.0000	630.000000	656.9100	-1.365%	122	-99.871%
2023-12-12	711.1800	729.0000	648.315000	666.0000	-6.683%	110	-99.873%
2023-12-11	739.2600	739.2600	711.000000	713.7000	-0.464%	82	-99.881%
2023-12-08	810.0000	823.8132	677.340000	717.0300	-8.959%	245	-99.882%
2023-12-07	828.0000	836.9100	760.500000	787.5900	-3.835%	65	-99.892%
2023-12-06	828.0000	828.0000	774.000000	819.0000	+0.541%	167	-99.896%
2023-12-05	918.0000	944.5500	810.000000	814.5900	-10.510%	286	-99.896%
2023-12-04	945.0000	980.9100	900.000000	910.2600	-3.676%	70	-99.907%
2023-12-01	999.0000	999.0000	901.260000	945.0000	-7.080%	180	-99.910%
2023-11-30	882.0000	1,118.0700	855.000000	1,017.0000	+17.708%	433	-99.917%
2023-11-29	853.2000	891.0000	838.170000	864.0000	+2.520%	131	-99.902%
2023-11-28	872.9082	873.0000	828.180000	842.7600	+0.656%	94	-99.899%
2023-11-27	849.6000	899.9100	819.000000	837.2700	+0.032%	111	-99.899%
2023-11-24	890.9100	891.0000	822.690000	837.0000	-2.104%	84	-99.899%
2023-11-22	837.0000	872.9100	814.500000	854.9910	+3.036%	33	-99.901%
2023-11-21	918.0000	918.0000	828.900000	829.8000	-3.958%	161	-99.898%
2023-11-20	819.0000	917.8200	810.000000	864.0000	+2.128%	335	-99.902%
2023-11-17	837.0000	864.0000	810.000000	846.0000	+1.075%	111	-99.900%
2023-11-16	855.0000	890.8200	810.000000	837.0000	+1.109%	167	-99.899%
2023-11-15	846.1800	900.0000	827.820000	827.8200	-2.159%	135	-99.898%

.dark-mode .bCTvWq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bCTvWq{ color: #333333; background-color: white; border: 2px solid #333333; }WINTWindtree Therapeutics, Inc. Common Stockstock NASDAQ

WINT
Windtree Therapeutics, Inc. Common Stock
stock NASDAQ