Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Windtree Therapeutics, Inc. - Common Stock (NQ:WINT)

0.6001 -0.0799 (-11.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 0.7823 0.7823 0.6639 0.6751 3,998,363 -0.09(-12.34%)
Jul 30, 2025 0.7632 0.8470 0.7632 0.7701 2,003,472 -0.05(-5.52%)
Jul 29, 2025 0.8800 0.9102 0.7500 0.8151 6,538,434 -0.11(-11.44%)
Jul 28, 2025 0.9957 1.020 0.9000 0.9204 4,505,299 -0.06(-6.08%)
Jul 25, 2025 1.000 1.000 0.9380 0.9800 3,794,490 -0.04(-3.92%)
Jul 24, 2025 1.170 1.200 0.9820 1.020 14,795,010 +0.05(+4.87%)
Jul 23, 2025 1.010 1.020 0.9600 0.9726 3,526,669 -0.03(-2.74%)
Jul 22, 2025 1.060 1.100 0.9300 1.000 8,026,089 +0.01(+1.01%)
Jul 21, 2025 1.190 1.190 0.9110 0.9900 12,410,322 -0.20(-16.81%)
Jul 18, 2025 1.270 1.350 1.090 1.190 19,497,192 +0.14(+13.33%)
Jul 17, 2025 1.350 1.860 1.000 1.050 127,671,776 +0.15(+16.67%)
Jul 16, 2025 1.020 1.060 0.6493 0.9000 49,653,980 +0.07(+8.62%)
Jul 15, 2025 0.8676 0.8689 0.7400 0.8286 13,288,928 +0.04(+4.89%)
Jul 14, 2025 0.9241 1.040 0.7300 0.7900 79,319,552 +0.06(+8.22%)
Jul 11, 2025 0.6500 0.7500 0.6500 0.7300 2,265,419 +0.08(+12.31%)
Jul 10, 2025 0.6720 0.6970 0.6300 0.6500 1,207,716 -0.03(-3.70%)
Jul 09, 2025 0.7000 0.7550 0.6600 0.6750 2,137,194 -0.11(-14.07%)
Jul 08, 2025 0.6998 0.7980 0.6640 0.7855 3,427,421 -0.01(-1.57%)
Jul 07, 2025 0.8900 0.9290 0.7800 0.7980 4,162,728 -0.11(-12.31%)
Jul 03, 2025 0.9930 1.020 0.8400 0.9100 81,546,432 +0.14(+18.18%)
Jul 02, 2025 0.8550 0.9560 0.6230 0.7700 78,513,656 +0.22(+40.00%)
Jul 01, 2025 0.5050 0.5798 0.4600 0.5500 1,591,096 +0.03(+6.57%)
Jun 30, 2025 0.4495 0.5161 0.4400 0.5161 2,534,998 +0.07(+14.82%)
Jun 27, 2025 0.4498 0.4549 0.4210 0.4495 1,323,587 -0.01(-1.43%)
Jun 26, 2025 0.3600 0.4902 0.3600 0.4560 6,979,749 +0.09(+23.24%)
Jun 25, 2025 0.3828 0.3931 0.3623 0.3700 1,165,874 -0.03(-6.45%)
Jun 24, 2025 0.4200 0.4343 0.3800 0.3955 1,231,714 -0.00(-1.13%)
Jun 23, 2025 0.5200 0.5330 0.3962 0.4000 2,583,077 -0.17(-29.82%)
Jun 20, 2025 0.5470 0.5999 0.5470 0.5700 624,145 +0.02(+3.64%)
Jun 18, 2025 0.5957 0.5970 0.5400 0.5500 973,104 -0.05(-7.87%)
Jun 17, 2025 0.5782 0.6137 0.5377 0.5970 1,297,659 -0.00(-0.50%)
Jun 16, 2025 0.5833 0.6350 0.5416 0.6000 2,297,630 +0.01(+1.35%)
Jun 13, 2025 0.5800 0.6280 0.5555 0.5920 1,048,181 -0.01(-1.99%)
Jun 12, 2025 0.6485 0.6498 0.6000 0.6040 1,686,201 -0.10(-13.69%)
Jun 11, 2025 0.7850 0.7850 0.6629 0.6998 7,800,988 -0.10(-12.51%)
Jun 10, 2025 0.8500 1.040 0.7330 0.7999 109,721,864 +0.24(+43.58%)
Jun 09, 2025 0.5700 0.5700 0.5213 0.5571 240,663 -0.01(-1.94%)
Jun 06, 2025 0.6000 0.6096 0.5513 0.5681 242,797 -0.02(-3.22%)
Jun 05, 2025 0.6591 0.6750 0.5760 0.5870 445,394 -0.08(-11.76%)
Jun 04, 2025 0.7100 0.7246 0.6410 0.6652 608,514 -0.12(-15.80%)
Jun 03, 2025 0.7800 0.8054 0.7770 0.7900 1,612,784 +0.04(+5.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.