Windtree Therapeutics Inc (WINT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4891 | -43.2877906977 | 3.44 | 3.54 | 1.81 | 2018635 | 2.23567687 | CS |
| 4 | -4.1941 | -68.2522375915 | 6.145 | 10.785 | 1.81 | 12908390 | 7.60773707 | CS |
| 12 | -15.6141 | -88.8932536294 | 17.565 | 21 | 1.81 | 7791648 | 8.94447013 | CS |
| 26 | -138.0491 | -98.6065 | 140 | 195 | 1.81 | 4373692 | 18.53664852 | CS |
| 52 | -357.1491 | -99.4567251462 | 359.1 | 737.435 | 1.81 | 2469511 | 62.68254468 | CS |
| 156 | -45448.0491 | -99.9957075908 | 45450 | 64350 | 1.81 | 1501293 | 6985.42988878 | CS |
| 260 | -36542.5491 | -99.994661577 | 36544.5 | 452700 | 1.81 | 1167201 | 28317.6687636 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 2.04 | 0.18 | 9.68 | 1.96 | 2.1801 | 1.9 | 265647 |
| 1741217700 | 1.86 | -0.39 | -17.33 | 2.24 | 2.25 | 1.81 | 460901 |
| 1741131300 | 2.25 | -0.66 | -22.68 | 2.3701 | 2.6488999 | 2.08 | 9251880 |
| 1741044900 | 2.91 | -0.27 | -8.49 | 3.15 | 3.4546 | 2.9 | 58312 |
| 1740785700 | 3.18 | -0.26 | -7.56 | 3.44 | 3.54 | 3.12 | 56436 |
| 1740699300 | 3.44 | -0.03 | -0.86 | 3.48 | 4.29 | 3.44 | 470930 |
| 1740612900 | 3.47 | -0.21 | -5.71 | 3.61 | 3.74 | 3.452 | 71230 |
| 1740526500 | 3.68 | -0.09 | -2.39 | 3.77 | 3.99 | 3.6 | 95641 |
| 1740440100 | 3.77 | -0.58 | -13.33 | 4.3099999 | 4.3099999 | 3.65 | 149843 |
| 1740180900 | 4.35 | -0.45 | -9.38 | 4.68 | 4.72 | 3.93 | 295697 |
| 1740094500 | 4.8 | -0.27 | -5.23 | 4.75 | 4.9399999 | 4.575 | 107100 |
| 1740008100 | 5.065 | -0.43 | -7.83 | 5.335 | 5.475 | 5.025 | 106812 |
| 1739921700 | 5.495 | -1.38 | -20.01 | 5.285 | 6.1 | 5.285 | 163580 |
| 1739576100 | 6.87 | -0.83 | -10.78 | 7.24 | 7.395 | 6.6 | 114655 |
| 1739489700 | 7.7 | -0.81 | -9.47 | 7.5 | 8.145 | 7.105 | 197696 |
| 1739403300 | 8.505 | 0.51 | 6.31 | 10.785 | 10.785 | 8.175 | 2496741 |
| 1739316900 | 8 | 0.93 | 13.15 | 6.7 | 9.25 | 6.3299999 | 839516 |
| 1739230500 | 7.07 | 1.2 | 20.44 | 5.75 | 7.385 | 5.7 | 601452 |
| 1738971300 | 5.87 | -0.24 | -3.93 | 6.1449999 | 6.15 | 5.805 | 54100 |
| 1738884900 | 6.11 | -0.13 | -2.00 | 6.2 | 7.2 | 5.75 | 138946 |
| 1738798500 | 6.235 | 0.26 | 4.26 | 5.7799999 | 6.64 | 5.625 | 55845 |
| 1738712100 | 5.9799999 | -0.3 | -4.78 | 5.925 | 7.165 | 5.2299999 | 138826 |
| 1738625700 | 6.2799999 | -0.25 | -3.83 | 6.5 | 6.5649499 | 6.06 | 38595 |
| 1738366500 | 6.5299999 | -0.17 | -2.54 | 6.75 | 6.9 | 6.4 | 62288 |
| 1738280100 | 6.7 | -0.45 | -6.23 | 6.9 | 7.1 | 6.665 | 45073 |
| 1738193700 | 7.145 | 0.05 | 0.78 | 6.5 | 7.515 | 6.3149999 | 104970 |
| 1738107300 | 7.09 | -0.83 | -10.42 | 7.7549999 | 7.77995 | 6.925 | 82670 |
| 1738020900 | 7.915 | -1.05 | -11.66 | 8.15 | 8.3 | 7.75 | 104072 |
| 1737761700 | 8.9599999 | -1.09 | -10.85 | 10.05 | 16.739999 | 8.605 | 1071974 |
| 1737675300 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1737588900 | 10.05 | -0.46 | -4.42 | 10.5 | 10.745 | 9.8 | 39934 |
| 1737502500 | 10.514999 | -0.44 | -4.02 | 11 | 11 | 10.145 | 32971 |
| 1737156900 | 10.955 | -0.39 | -3.44 | 11.5 | 11.5 | 10.94 | 29849 |
| 1737070500 | 11.344999 | -0.81 | -6.63 | 11.35 | 11.93 | 10.755 | 42802 |
| 1736984100 | 12.15 | -0.35 | -2.76 | 12.5 | 13.669999 | 10.555 | 451982 |
| 1736897700 | 12.495 | -0.15 | -1.19 | 12.4 | 13 | 12.025 | 29187 |
| 1736811300 | 12.645 | -0.12 | -0.90 | 12.5 | 12.8 | 12 | 28600 |
| 1736552100 | 12.76 | -0.68 | -5.09 | 13.5 | 13.75 | 12.75 | 36845 |
| 1736379300 | 13.444999 | -1.67 | -11.02 | 14.75 | 14.975 | 12.8 | 319621 |
| 1736292900 | 15.11 | -0.54 | -3.42 | 15.465 | 16.3 | 14.799999 | 61144 |
| 1736206500 | 15.645 | -0.29 | -1.79 | 15.855 | 16.28 | 14.75 | 59750 |
| 1735947300 | 15.93 | -1.02 | -6.02 | 17.455 | 17.9 | 15.604999 | 167294 |
| 1735860900 | 16.95 | -0.52 | -2.95 | 17.49 | 19.759999 | 16.15 | 157426 |
| 1735688100 | 17.465 | 1.84 | 11.74 | 15.905 | 17.5 | 15.905 | 42278 |
| 1735601700 | 15.629999 | 0.13 | 0.84 | 15.485 | 15.939999 | 14.674999 | 24751 |
| 1735342500 | 15.5 | -0.25 | -1.59 | 15.715 | 17.5 | 14.7 | 53722 |
| 1735256100 | 15.75 | 0.44 | 2.84 | 15.8 | 16.45 | 15.28 | 13863 |
| 1735077840 | 15.315 | -0.94 | -5.75 | 15.85 | 16.2 | 14.674999 | 13470 |
| 1734996900 | 16.25 | 0.24 | 1.50 | 16.75 | 16.95 | 15.8718 | 6133 |
| 1734737700 | 16.009999 | -0.24 | -1.48 | 16.96325 | 17.065 | 15.865 | 9437 |
| 1734651300 | 16.25 | -1.75 | -9.72 | 17.80995 | 17.80995 | 16.09 | 10102 |
| 1734564900 | 18 | -1 | -5.26 | 18.75 | 19.11 | 17.75 | 7834 |
| 1734478500 | 19 | -0.74 | -3.77 | 18.85 | 19.73 | 18.255 | 8486 |
| 1734392100 | 19.744999 | 2.07 | 11.74 | 17.67 | 21 | 17.5 | 15747 |
| 1734132900 | 17.67 | -0.33 | -1.83 | 17.565 | 18.2 | 17.25 | 3286 |
| 1734046500 | 18 | 0.4 | 2.27 | 17.549999 | 18.4225 | 16.5 | 11347 |
| 1733960100 | 17.599999 | -0.9 | -4.86 | 18.584999 | 18.584999 | 17.325 | 9602 |
| 1733873700 | 18.5 | -0.19 | -0.99 | 18.95 | 19.025 | 17.75 | 12251 |
| 1733787300 | 18.685 | 0.18 | 1.00 | 18 | 19.245 | 17.65 | 8929 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
