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 | -0.2349 | -39.15 | 0.6 | 0.6 | 0.345 | 3439441 | 0.42811317 | CS |
| 4 | -0.2547 | -41.0939012585 | 0.6198 | 0.637899 | 0.345 | 1125766 | 0.45241413 | CS |
| 12 | -2.8849 | -88.7661538462 | 3.25 | 3.56 | 0.345 | 1837487 | 1.07707694 | CS |
| 26 | -2.8249 | -88.5548589342 | 3.19 | 14.7487 | 0.345 | 1465585 | 3.50774759 | CS |
| 52 | -16.1949 | -97.7952898551 | 16.56 | 16.7382 | 0.345 | 838100 | 4.08881541 | CS |
| 156 | -1340.6349 | -99.9727740492 | 1341 | 1548 | 0.345 | 946455 | 235.31414386 | CS |
| 260 | -6254.6349 | -99.9941630695 | 6255 | 9054 | 0.345 | 862174 | 806.69942038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528100 | 0.37 | -0.0182 | -4.69 | 0.39 | 0.397 | 0.36 | 537369 |
| 1733441700 | 0.3882 | -0.0417 | -9.70 | 0.3883 | 0.418 | 0.3449999 | 2662169 |
| 1733355300 | 0.4299 | -0.1101 | -20.39 | 0.49 | 0.508 | 0.4115 | 13770313 |
| 1733268900 | 0.54 | -0.0034 | -0.63 | 0.5415 | 0.556 | 0.511281 | 148427 |
| 1733182500 | 0.5434 | 0.0134 | 2.53 | 0.5305 | 0.555 | 0.528 | 167992 |
| 1732917840 | 0.53 | -0.0798 | -13.09 | 0.6 | 0.6 | 0.46 | 448303 |
| 1732750500 | 0.6098 | 0.0462 | 8.20 | 0.55 | 0.6173999 | 0.535 | 368389 |
| 1732664100 | 0.5636 | 0.0071 | 1.28 | 0.56 | 0.566705 | 0.53 | 154436 |
| 1732577700 | 0.5565 | 0.0535 | 10.64 | 0.505 | 0.5641 | 0.505 | 325415 |
| 1732318500 | 0.503 | -0.0063 | -1.24 | 0.5 | 0.5106 | 0.49 | 181161 |
| 1732232100 | 0.5093 | -0.0011 | -0.22 | 0.52 | 0.52 | 0.49 | 242953 |
| 1732145700 | 0.5104 | 0.0427 | 9.13 | 0.47 | 0.518 | 0.46005 | 909957 |
| 1732059300 | 0.4677 | -0.0163 | -3.37 | 0.49 | 0.509766 | 0.461 | 260242 |
| 1731972900 | 0.484 | 0.0089 | 1.87 | 0.499 | 0.5 | 0.46 | 436631 |
| 1731713700 | 0.4751 | -0.0197 | -3.98 | 0.5 | 0.5 | 0.4515 | 282315 |
| 1731627300 | 0.4948 | -0.033 | -6.25 | 0.5278 | 0.5386 | 0.4746 | 396019 |
| 1731540900 | 0.5278 | -0.0351 | -6.24 | 0.558 | 0.597 | 0.5266 | 383044 |
| 1731454500 | 0.5629 | -0.0371 | -6.18 | 0.61 | 0.62 | 0.5568999 | 399604 |
| 1731368100 | 0.6 | 0.015 | 2.56 | 0.5994 | 0.637899 | 0.561 | 289590 |
| 1731108900 | 0.585 | -0.0257 | -4.21 | 0.6198 | 0.6198 | 0.53 | 507202 |
| 1731022500 | 0.6107 | -0.0026 | -0.42 | 0.61 | 0.6286 | 0.6001 | 473643 |
| 1730936100 | 0.6133 | -0.0803 | -11.58 | 0.6651 | 0.6884 | 0.6 | 765109 |
| 1730849700 | 0.6936 | -0.0064 | -0.91 | 0.6899999 | 0.7344 | 0.66 | 389554 |
| 1730763300 | 0.7 | -0.021 | -2.91 | 0.733 | 0.7484 | 0.6899999 | 456625 |
| 1730500500 | 0.721 | 0.0176 | 2.50 | 0.7 | 0.7403 | 0.6899999 | 401598 |
| 1730414100 | 0.7034 | -0.0398 | -5.36 | 0.73 | 0.7351 | 0.6899999 | 706482 |
| 1730327700 | 0.7432 | -0.078 | -9.50 | 0.79 | 0.8048999 | 0.731 | 716367 |
| 1730241300 | 0.8212 | -0.0487 | -5.60 | 0.767 | 0.83 | 0.73 | 967563 |
| 1730154900 | 0.8699 | 0.0062 | 0.72 | 0.869 | 0.91 | 0.86 | 1183930 |
| 1729895700 | 0.8637 | 0.023 | 2.74 | 0.8454 | 0.8707 | 0.8317 | 749043 |
| 1729809300 | 0.8407 | -0.0523 | -5.86 | 0.871 | 0.91 | 0.8199999 | 1566585 |
| 1729722900 | 0.893 | -0.0029 | -0.32 | 0.8961 | 0.9369 | 0.8505 | 5723352 |
| 1729636500 | 0.8959 | -0.1741 | -16.27 | 1.07 | 1.0737 | 0.87 | 3692805 |
| 1729550100 | 1.07 | 0.16 | 17.16 | 1.05 | 1.2 | 1.02 | 18176143 |
| 1729290900 | 0.9133 | -0.0767 | -7.75 | 1.06 | 1.1399999 | 0.85 | 4312465 |
| 1729204500 | 0.99 | 0.2990001 | 43.27 | 0.7228 | 1.1 | 0.7228 | 11015703 |
| 1729118100 | 0.6909999 | 0.0309999 | 4.70 | 0.7049 | 0.77 | 0.66 | 3520791 |
| 1729031700 | 0.66 | -0.02 | -2.94 | 0.6963 | 0.7095 | 0.6574 | 297992 |
| 1728945300 | 0.68 | -0.035 | -4.90 | 0.72 | 0.75 | 0.6585 | 518334 |
| 1728686100 | 0.715 | 0.013 | 1.85 | 0.71 | 0.76 | 0.6887 | 749205 |
| 1728599700 | 0.702 | -0.048 | -6.40 | 0.735 | 0.735 | 0.6868 | 755402 |
| 1728513300 | 0.75 | -0.17 | -18.48 | 0.796 | 0.8 | 0.6919999 | 11990749 |
| 1728426900 | 0.92 | -0.16 | -14.81 | 1.07 | 1.08 | 0.873 | 692261 |
| 1728340500 | 1.08 | -0.03 | -2.70 | 1.09 | 1.1399999 | 1.08 | 502216 |
| 1728081300 | 1.11 | 0.01 | 0.91 | 1.09 | 1.26 | 1.07 | 1229889 |
| 1727994900 | 1.1 | -0.34 | -23.61 | 1.2 | 1.22 | 1.0425 | 1914969 |
| 1727908500 | 1.44 | -0.63 | -30.43 | 1.6299999 | 1.7626 | 1.31 | 1312679 |
| 1727822100 | 2.07 | -0.32 | -13.39 | 2.25 | 2.312 | 2.02 | 491171 |
| 1727735700 | 2.39 | -0.18 | -7.00 | 2.5299999 | 2.58 | 2.3392 | 612683 |
| 1727476500 | 2.57 | -0.14 | -5.17 | 2.79 | 2.8 | 2.55 | 322157 |
| 1727390100 | 2.71 | -0.19 | -6.55 | 2.84 | 2.865 | 2.6 | 358909 |
| 1727303700 | 2.9 | -0.36 | -11.04 | 3.05 | 3.1 | 2.77 | 1196219 |
| 1727217300 | 3.2599999 | -0.17 | -4.96 | 3.3 | 3.3599 | 3.2 | 233422 |
| 1727130900 | 3.43 | 0.3 | 9.58 | 3.13 | 3.46 | 3.13 | 493595 |
| 1726871700 | 3.13 | -0.11 | -3.40 | 3.2 | 3.2527 | 3.1 | 255289 |
| 1726785300 | 3.24 | -0.08 | -2.41 | 3.29 | 3.38 | 3.08 | 431387 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
