Windtree Therapeutics Inc (WINT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1858 | 5.96621925374 | 3.1142 | 3.56 | 2.95 | 1697456 | 3.19966544 | CS |
| 4 | -7.11 | -68.2997118156 | 10.41 | 11.45 | 2.75 | 1389966 | 3.32589516 | CS |
| 12 | -0.07 | -2.07715133531 | 3.37 | 14.7487 | 2.75 | 1445977 | 6.67351299 | CS |
| 26 | -2.946 | -47.1661863593 | 6.246 | 14.7487 | 2.75 | 712919 | 6.63967807 | CS |
| 52 | -15.96 | -82.8660436137 | 19.26 | 27 | 2.75 | 458298 | 7.76737644 | CS |
| 156 | -1607.7 | -99.7951582868 | 1611 | 2133 | 2.75 | 842164 | 323.04201443 | CS |
| 260 | -727.59 | -99.5484956697 | 730.89 | 9054 | 2.75 | 809856 | 900.14707695 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 3.32 | 0.12 | 3.75 | 3.37 | 3.45 | 3.2 | 1661460 |
| 1726612500 | 3.2 | -0.02 | -0.62 | 3.14 | 3.3599 | 3.14 | 346848 |
| 1726526100 | 3.22 | 0.05 | 1.58 | 3.17 | 3.3999 | 3.07 | 443054 |
| 1726266900 | 3.17 | 0.21 | 6.91 | 3.25 | 3.56 | 3 | 6106265 |
| 1726180500 | 2.965 | -0.09 | -2.79 | 3.04 | 3.2799999 | 2.95 | 137481 |
| 1726094100 | 3.05 | -0.01 | -0.33 | 3.18 | 3.24 | 3.0099999 | 69292 |
| 1726007700 | 3.06 | -0.39 | -11.30 | 3.2599999 | 3.56 | 3 | 173948 |
| 1725921300 | 3.45 | 0.65 | 23.21 | 2.8 | 3.9 | 2.8 | 972674 |
| 1725662100 | 2.8 | -0.27 | -8.79 | 2.9 | 2.9899 | 2.75 | 193820 |
| 1725575700 | 3.07 | -0.25 | -7.53 | 3.12 | 3.23 | 2.8 | 664492 |
| 1725489300 | 3.32 | 0.13 | 4.08 | 5.4 | 5.79 | 2.92 | 15236993 |
| 1725402900 | 3.19 | -4.92 | -60.67 | 7.77 | 7.9 | 3.19 | 461881 |
| 1725057300 | 8.11 | -0.83 | -9.28 | 8.75 | 8.99 | 8.11 | 17683 |
| 1724970900 | 8.94 | -0.61 | -6.39 | 9.33 | 9.75 | 8.63 | 28713 |
| 1724884500 | 9.55 | -1.08 | -10.16 | 10.25 | 10.68 | 9.41 | 39294 |
| 1724798100 | 10.63 | 0.23 | 2.16 | 10.21 | 10.9 | 10.2 | 38285 |
| 1724711700 | 10.405 | -0.25 | -2.30 | 10.44 | 10.8115 | 10.31 | 12116 |
| 1724452500 | 10.65 | -0.38 | -3.45 | 10.7 | 11.45 | 10.3 | 44590 |
| 1724366100 | 11.03 | 0.49 | 4.65 | 10.41 | 11.08 | 10.2 | 31396 |
| 1724279700 | 10.54 | -0.68 | -6.06 | 11.2 | 11.44 | 10.35 | 30029 |
| 1724193300 | 11.22 | 0.22 | 2.00 | 11.87 | 13.24 | 11.22 | 51905 |
| 1724106900 | 11 | -0.8 | -6.78 | 12 | 12 | 10.63 | 58952 |
| 1723847700 | 11.8 | 0.67 | 5.97 | 10.92 | 12.15 | 10.51 | 52768 |
| 1723761300 | 11.135 | 0.93 | 9.11 | 10.29 | 11.74 | 9.9013 | 69017 |
| 1723674900 | 10.2057 | 0.22 | 2.16 | 10.2 | 10.9008 | 9.8013999 | 15900 |
| 1723588500 | 9.99 | -1.81 | -15.34 | 11.7 | 11.7899 | 9.8699999 | 47947 |
| 1723502100 | 11.8 | -0.56 | -4.53 | 12.29 | 13.2688 | 11.61 | 36051 |
| 1723242900 | 12.36 | 1.65 | 15.41 | 10.26 | 12.51 | 10.0026 | 93111 |
| 1723156500 | 10.71 | -0.29 | -2.64 | 11.94 | 12.4393 | 9.2 | 151122 |
| 1723070100 | 11 | -1.25 | -10.20 | 13.73 | 14.7487 | 10.85 | 290156 |
| 1722983700 | 12.25 | 2.45 | 25.00 | 10.07 | 12.39 | 9.5782 | 237156 |
| 1722897300 | 9.8 | 1.38 | 16.39 | 6.81 | 10 | 6.8 | 143041 |
| 1722638100 | 8.42 | -1.59 | -15.88 | 9.76 | 11.45 | 8.11 | 450639 |
| 1722551700 | 10.01 | 0.89 | 9.76 | 8.8 | 12.32 | 8.6201 | 2393000 |
| 1722465300 | 9.1199999 | 3.44 | 60.56 | 5.6 | 9.19 | 5.6 | 667245 |
| 1722378900 | 5.68 | -1.62 | -22.19 | 6.68 | 6.79 | 5.44 | 352029 |
| 1722292500 | 7.3 | -0.99 | -11.94 | 7.45 | 8.5 | 6.73 | 1715522 |
| 1722033300 | 8.2899999 | 5 | 151.98 | 9.19 | 9.4 | 6.16 | 48516881 |
| 1721946900 | 3.29 | -0.39 | -10.60 | 3.65 | 3.8999 | 2.81 | 1596054 |
| 1721860500 | 3.68 | 0.09 | 2.36 | 3.52 | 3.75 | 3.52 | 32623 |
| 1721774100 | 3.595 | 0.04 | 0.98 | 3.57 | 3.7 | 3.56 | 60500 |
| 1721687700 | 3.56 | -0.05 | -1.39 | 3.52 | 3.67 | 3.505 | 4038 |
| 1721428500 | 3.61 | -0.06 | -1.63 | 3.72 | 3.7772 | 3.5505 | 1735 |
| 1721342100 | 3.67 | -0.02 | -0.54 | 3.66 | 3.84 | 3.66 | 3421 |
| 1721255700 | 3.69 | -0.02 | -0.54 | 3.75 | 3.7569 | 3.69 | 3000 |
| 1721169300 | 3.71 | 0.01 | 0.27 | 3.73 | 3.8 | 3.56 | 10384 |
| 1721082900 | 3.7 | -0.12 | -3.14 | 3.78 | 3.9385 | 3.7 | 2656 |
| 1720823700 | 3.82 | -0.03 | -0.78 | 4.01 | 4.3 | 3.82 | 47777 |
| 1720737300 | 3.8501 | 0.05 | 1.32 | 3.88 | 4.455 | 3.74 | 126875 |
| 1720650900 | 3.8 | 0.47 | 14.11 | 3.35 | 3.8978 | 3.35 | 157940 |
| 1720564500 | 3.33 | 0.06 | 1.84 | 3.31 | 3.4899 | 3.195 | 15372 |
| 1720478100 | 3.2698999 | 0.09 | 2.83 | 3.11 | 3.2698999 | 3.0495 | 1627 |
| 1720218900 | 3.18 | -0.01 | -0.31 | 3.17 | 3.1828 | 3.105 | 2535 |
| 1720040640 | 3.19 | 0.08 | 2.57 | 3.02 | 3.2096 | 3.02 | 3617 |
| 1719959700 | 3.11 | -0.09 | -2.81 | 3.2 | 3.24 | 2.95 | 18280 |
| 1719873300 | 3.2 | -0.09 | -2.74 | 3.2 | 3.38 | 3.2 | 12566 |
| 1719614100 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1719527700 | 3.29 | 0.07 | 2.17 | 3.37 | 3.37 | 3.23 | 6762 |
| 1719441300 | 3.22 | -0.06 | -1.83 | 3.2799999 | 3.45 | 3.22 | 5100 |
| 1719354900 | 3.2799999 | -0.11 | -3.19 | 3.2599999 | 3.45 | 3.24 | 9027 |
| 1719268500 | 3.388 | 0.25 | 7.90 | 3.11 | 3.388 | 3.11 | 10118 |
| 1719009300 | 3.14 | -0.08 | -2.48 | 3.2 | 3.29 | 3.12 | 19417 |
| 1718922900 | 3.22 | -0.09 | -2.67 | 3.45 | 3.45 | 3.12 | 21631 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
