Windtree Therapeutics Inc (WINT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0722 | -34.380952381 | 0.21 | 0.3348 | 0.13 | 16233154 | 0.17581463 | CS |
| 4 | -0.212 | -60.6060606061 | 0.3498 | 0.3952 | 0.13 | 8487904 | 0.22644625 | CS |
| 12 | -0.5307 | -79.3866866118 | 0.6685 | 0.6884 | 0.13 | 3187727 | 0.26660498 | CS |
| 26 | -7.3122 | -98.1503355705 | 7.45 | 14.7487 | 0.13 | 2261357 | 0.97618487 | CS |
| 52 | -7.3682 | -98.1641353584 | 7.506 | 14.7487 | 0.13 | 1380314 | 2.20689082 | CS |
| 156 | -989.8622 | -99.9860808081 | 990 | 1296 | 0.13 | 1143752 | 187.93590484 | CS |
| 260 | -730.7522 | -99.9811462737 | 730.89 | 9054 | 0.13 | 961002 | 702.94321682 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 0.1429 | 0.0011 | 0.78 | 0.13 | 0.1503 | 0.1263 | 5248547 |
| 1738107300 | 0.1418 | -0.0165 | -10.42 | 0.1550999 | 0.1555989 | 0.1385 | 4133528 |
| 1738020900 | 0.1583 | -0.0209 | -11.66 | 0.163 | 0.166 | 0.155 | 5203632 |
| 1737761700 | 0.1792 | -0.0218 | -10.85 | 0.201 | 0.3348 | 0.1721 | 53598717 |
| 1737675300 | 0.201 | 0 | 0.00 | 0.201 | 0.201 | 0.201 | 0 |
| 1737588900 | 0.201 | -0.0093 | -4.42 | 0.21 | 0.2149 | 0.196 | 1996737 |
| 1737502500 | 0.2103 | -0.0088 | -4.02 | 0.22 | 0.2225 | 0.2029 | 1689325 |
| 1737156900 | 0.2191 | -0.0078 | -3.44 | 0.23 | 0.23 | 0.2188 | 1492476 |
| 1737070500 | 0.2269 | -0.0161 | -6.63 | 0.227 | 0.2386 | 0.2151 | 2140114 |
| 1736984100 | 0.243 | -0.0069 | -2.76 | 0.25 | 0.2733999 | 0.2111 | 22599129 |
| 1736897700 | 0.2499 | -0.003 | -1.19 | 0.248 | 0.26 | 0.2405 | 1459369 |
| 1736811300 | 0.2529 | -0.0023 | -0.90 | 0.25 | 0.256 | 0.24 | 1430011 |
| 1736552100 | 0.2552 | -0.0137 | -5.09 | 0.27 | 0.275 | 0.255 | 1862953 |
| 1736379300 | 0.2688999 | -0.0333 | -11.02 | 0.2997 | 0.299899 | 0.256 | 16023785 |
| 1736292900 | 0.3022 | -0.0107 | -3.42 | 0.305 | 0.326 | 0.296 | 3089558 |
| 1736206500 | 0.3129 | -0.0057 | -1.79 | 0.3171 | 0.3256 | 0.295 | 3018443 |
| 1735947300 | 0.3186 | -0.0204 | -6.02 | 0.3444 | 0.358 | 0.3121 | 8525659 |
| 1735860900 | 0.339 | -0.0103 | -2.95 | 0.3454999 | 0.3952 | 0.323 | 7878311 |
| 1735688100 | 0.3493 | 0.0367 | 11.74 | 0.3181 | 0.35 | 0.3181 | 2113921 |
| 1735601700 | 0.3126 | 0.0026 | 0.84 | 0.31 | 0.31999 | 0.2935 | 1278968 |
| 1735342500 | 0.31 | -0.005 | -1.59 | 0.3177 | 0.35 | 0.294 | 2690236 |
| 1735256100 | 0.315 | 0.0087 | 2.84 | 0.316 | 0.329 | 0.3056 | 693165 |
| 1735077840 | 0.3063 | -0.0187 | -5.75 | 0.317 | 0.324 | 0.2935 | 673544 |
| 1734996900 | 0.325 | 0.0048 | 1.50 | 0.335 | 0.339 | 0.317436 | 307445 |
| 1734737700 | 0.3202 | -0.0048 | -1.48 | 0.3294 | 0.3413 | 0.3173 | 474674 |
| 1734651300 | 0.325 | -0.035 | -9.72 | 0.3573 | 0.359699 | 0.3217999 | 510054 |
| 1734564900 | 0.36 | -0.02 | -5.26 | 0.371 | 0.3822 | 0.355 | 395306 |
| 1734478500 | 0.38 | -0.0149 | -3.77 | 0.377 | 0.3946 | 0.3651 | 437687 |
| 1734392100 | 0.3948999 | 0.0414999 | 11.74 | 0.357 | 0.42 | 0.35 | 791719 |
| 1734132900 | 0.3534 | -0.0066 | -1.83 | 0.3532 | 0.364 | 0.3449999 | 166494 |
| 1734046500 | 0.36 | 0.008 | 2.27 | 0.3594 | 0.36845 | 0.33 | 568034 |
| 1733960100 | 0.352 | -0.018 | -4.86 | 0.3709 | 0.3716999 | 0.3464999 | 480441 |
| 1733873700 | 0.37 | -0.0037 | -0.99 | 0.379 | 0.3845 | 0.355 | 612782 |
| 1733787300 | 0.3736999 | 0.0036999 | 1.00 | 0.36 | 0.3849 | 0.353 | 486134 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
