Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,899.59 +987.87 (+1.57%) CMC Crypto 200
1,326.91 +49.93 (+3.91%)
Windtree Therapeutics, Inc. (WINT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.3200 | 5.5399 | 4.3150 | 4.9400 | 4.9400 | 124,783 |
| 02 May 2024 | 4.3700 | 4.6500 | 4.1800 | 4.3300 | 4.3300 | 60,400 |
| 01 May 2024 | 4.8000 | 4.8500 | 4.3600 | 4.4900 | 4.4900 | 60,400 |
| 30 Apr 2024 | 5.3800 | 5.3800 | 5.0200 | 5.0700 | 5.0700 | 25,900 |
| 29 Apr 2024 | 5.2000 | 5.7200 | 5.2000 | 5.3000 | 5.3000 | 43,700 |
| 26 Apr 2024 | 5.0400 | 5.5100 | 5.0400 | 5.2300 | 5.2300 | 28,500 |
| 25 Apr 2024 | 5.0500 | 5.2400 | 5.0500 | 5.0700 | 5.0700 | 12,500 |
| 24 Apr 2024 | 5.1500 | 5.3100 | 4.8300 | 5.1600 | 5.1600 | 51,300 |
| 23 Apr 2024 | 5.3800 | 5.9000 | 5.0000 | 5.6800 | 5.6800 | 82,000 |
| 22 Apr 2024 | 4.9100 | 5.9500 | 4.9100 | 5.4500 | 5.4500 | 197,900 |
| 22 Apr 2024 | 1:18 Stock split | |||||
| 19 Apr 2024 | 6.3000 | 6.4800 | 5.9400 | 6.1200 | 6.1200 | 27,439 |
| 18 Apr 2024 | 7.2000 | 7.3800 | 4.8600 | 6.1200 | 6.1200 | 100,056 |
| 17 Apr 2024 | 7.5600 | 7.5600 | 6.6600 | 7.2000 | 7.2000 | 6,006 |
| 16 Apr 2024 | 7.7400 | 7.7400 | 7.3800 | 7.5600 | 7.5600 | 6,100 |
| 15 Apr 2024 | 7.5600 | 7.9200 | 7.2000 | 7.5600 | 7.5600 | 5,756 |
| 12 Apr 2024 | 7.0200 | 8.6400 | 6.4800 | 7.9200 | 7.9200 | 44,583 |
| 11 Apr 2024 | 6.4800 | 7.0200 | 6.4800 | 6.8400 | 6.8400 | 3,894 |
| 10 Apr 2024 | 6.6600 | 7.0200 | 6.3000 | 6.8400 | 6.8400 | 2,261 |
| 09 Apr 2024 | 7.2000 | 7.3800 | 6.4800 | 6.6600 | 6.6600 | 19,411 |
| 08 Apr 2024 | 7.7400 | 7.7400 | 7.2000 | 7.3800 | 7.3800 | 30,861 |
| 05 Apr 2024 | 6.8400 | 7.7400 | 6.8400 | 7.5600 | 7.5600 | 9,439 |
| 04 Apr 2024 | 6.8400 | 7.0200 | 6.4800 | 6.8400 | 6.8400 | 3,156 |
| 03 Apr 2024 | 6.3000 | 7.0200 | 6.1200 | 6.8400 | 6.8400 | 8,050 |
| 02 Apr 2024 | 6.6600 | 6.6600 | 6.3000 | 6.6600 | 6.6600 | 2,617 |
| 01 Apr 2024 | 6.1200 | 6.6600 | 6.1200 | 6.6600 | 6.6600 | 1,428 |
| 28 Mar 2024 | 6.4800 | 6.6600 | 6.3000 | 6.3000 | 6.3000 | 1,617 |
| 27 Mar 2024 | 6.4800 | 6.6600 | 6.1200 | 6.6600 | 6.6600 | 2,500 |
| 26 Mar 2024 | 6.4800 | 6.4800 | 6.3000 | 6.3000 | 6.3000 | 2,128 |
| 25 Mar 2024 | 6.4800 | 6.4800 | 6.3000 | 6.4800 | 6.4800 | 544 |
| 22 Mar 2024 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 1,089 |
| 21 Mar 2024 | 6.3000 | 6.6600 | 6.3000 | 6.4800 | 6.4800 | 3,339 |
| 20 Mar 2024 | 6.4800 | 6.6600 | 6.3000 | 6.3000 | 6.3000 | 1,483 |
| 19 Mar 2024 | 6.3000 | 6.6600 | 6.1200 | 6.3000 | 6.3000 | 5,528 |
| 18 Mar 2024 | 6.1200 | 6.6600 | 6.1200 | 6.1200 | 6.1200 | 2,883 |
| 15 Mar 2024 | 6.3000 | 6.4800 | 6.1200 | 6.1200 | 6.1200 | 4,161 |
| 14 Mar 2024 | 6.8400 | 7.2000 | 6.3000 | 6.3000 | 6.3000 | 3,933 |
| 13 Mar 2024 | 7.2000 | 7.2000 | 6.6600 | 6.6600 | 6.6600 | 2,156 |
| 12 Mar 2024 | 7.2000 | 7.3800 | 6.8400 | 7.0200 | 7.0200 | 4,489 |
| 11 Mar 2024 | 7.2000 | 7.2000 | 7.0200 | 7.2000 | 7.2000 | 3,206 |
| 08 Mar 2024 | 7.0200 | 7.2000 | 6.8400 | 7.0200 | 7.0200 | 2,011 |
| 07 Mar 2024 | 7.2000 | 7.2000 | 6.8400 | 6.8400 | 6.8400 | 3,772 |
| 06 Mar 2024 | 6.8400 | 7.3800 | 6.6600 | 7.2000 | 7.2000 | 4,367 |
| 05 Mar 2024 | 7.3800 | 7.3800 | 7.0200 | 7.0200 | 7.0200 | 2,222 |
| 04 Mar 2024 | 7.3800 | 7.3800 | 6.8400 | 7.2000 | 7.2000 | 3,800 |
| 01 Mar 2024 | 6.4800 | 7.0200 | 6.3000 | 7.0200 | 7.0200 | 11,611 |
| 29 Feb 2024 | 6.6600 | 6.6600 | 6.3000 | 6.4800 | 6.4800 | 4,872 |
| 28 Feb 2024 | 6.8400 | 6.8400 | 6.3000 | 6.4800 | 6.4800 | 5,956 |
| 27 Feb 2024 | 5.5800 | 6.6600 | 5.5800 | 6.4800 | 6.4800 | 7,328 |
| 26 Feb 2024 | 5.5800 | 5.9400 | 5.5800 | 5.9400 | 5.9400 | 2,644 |
| 23 Feb 2024 | 5.7600 | 5.7600 | 5.4000 | 5.7600 | 5.7600 | 3,894 |
| 22 Feb 2024 | 5.9400 | 6.1200 | 5.0400 | 5.7600 | 5.7600 | 15,322 |
| 21 Feb 2024 | 5.9400 | 6.1200 | 5.7600 | 6.1200 | 6.1200 | 5,167 |
| 20 Feb 2024 | 6.6600 | 6.6600 | 5.7600 | 5.9400 | 5.9400 | 12,483 |
| 16 Feb 2024 | 6.3000 | 6.4800 | 6.3000 | 6.4800 | 6.4800 | 3,494 |
| 15 Feb 2024 | 6.4800 | 6.6600 | 6.4800 | 6.4800 | 6.4800 | 9,083 |
| 14 Feb 2024 | 6.6600 | 6.8400 | 6.3000 | 6.6600 | 6.6600 | 4,978 |
| 13 Feb 2024 | 6.8400 | 6.8400 | 6.3000 | 6.4800 | 6.4800 | 5,089 |
| 12 Feb 2024 | 6.4800 | 7.2000 | 6.3000 | 6.8400 | 6.8400 | 13,144 |
| 09 Feb 2024 | 6.6600 | 6.8400 | 6.3000 | 6.4800 | 6.4800 | 11,567 |
| 08 Feb 2024 | 6.3000 | 7.2000 | 6.3000 | 6.4800 | 6.4800 | 13,617 |
| 07 Feb 2024 | 6.8400 | 6.8400 | 6.1200 | 6.4800 | 6.4800 | 14,117 |
| 06 Feb 2024 | 6.6600 | 7.0200 | 6.3000 | 6.4800 | 6.4800 | 14,583 |
| 05 Feb 2024 | 7.0200 | 7.2000 | 6.6600 | 6.6600 | 6.6600 | 12,750 |
| 02 Feb 2024 | 7.3800 | 7.5600 | 6.8400 | 7.2000 | 7.2000 | 18,150 |
| 01 Feb 2024 | 7.9200 | 7.9200 | 6.6600 | 7.3800 | 7.3800 | 11,272 |
| 31 Jan 2024 | 8.1000 | 8.1000 | 7.5600 | 7.5600 | 7.5600 | 24,328 |
| 30 Jan 2024 | 8.1000 | 8.2800 | 7.7400 | 8.1000 | 8.1000 | 14,111 |
| 29 Jan 2024 | 7.5600 | 8.2800 | 7.5600 | 8.2800 | 8.2800 | 11,439 |
| 26 Jan 2024 | 8.1000 | 8.6400 | 7.7400 | 7.7400 | 7.7400 | 29,739 |
| 25 Jan 2024 | 8.8200 | 9.3600 | 7.9200 | 8.1000 | 8.1000 | 57,906 |
| 24 Jan 2024 | 8.1000 | 8.2800 | 7.7400 | 8.2800 | 8.2800 | 6,322 |
| 23 Jan 2024 | 8.1000 | 8.8200 | 7.7400 | 8.2800 | 8.2800 | 9,844 |
| 22 Jan 2024 | 9.3600 | 9.5400 | 8.6400 | 9.1800 | 9.1800 | 17,333 |
| 19 Jan 2024 | 8.6400 | 9.1800 | 7.5600 | 9.0000 | 9.0000 | 25,833 |
| 18 Jan 2024 | 9.3600 | 9.9000 | 7.9200 | 8.6400 | 8.6400 | 100,183 |
| 17 Jan 2024 | 10.8000 | 10.8000 | 8.6400 | 8.6400 | 8.6400 | 247,289 |
| 16 Jan 2024 | 10.6200 | 10.9800 | 10.0800 | 10.6200 | 10.6200 | 2,150 |
| 12 Jan 2024 | 10.9800 | 11.3400 | 9.3600 | 10.2600 | 10.2600 | 3,883 |
| 11 Jan 2024 | 11.8800 | 11.8800 | 10.9800 | 10.9800 | 10.9800 | 2,194 |
| 10 Jan 2024 | 11.8800 | 12.0600 | 11.1600 | 11.7000 | 11.7000 | 3,006 |
| 09 Jan 2024 | 11.3400 | 12.0600 | 11.3400 | 11.5200 | 11.5200 | 2,022 |
| 08 Jan 2024 | 11.3400 | 12.0600 | 10.9800 | 11.7000 | 11.7000 | 6,078 |
| 05 Jan 2024 | 10.8000 | 11.8800 | 10.8000 | 11.3400 | 11.3400 | 6,811 |
| 04 Jan 2024 | 11.1600 | 11.3400 | 10.8000 | 10.9800 | 10.9800 | 6,311 |
| 03 Jan 2024 | 11.8800 | 12.0600 | 10.8000 | 11.1600 | 11.1600 | 32,217 |
| 02 Jan 2024 | 12.4200 | 13.1400 | 12.4200 | 12.6000 | 12.6000 | 61,972 |
| 29 Dec 2023 | 12.9600 | 13.3200 | 12.0600 | 12.9600 | 12.9600 | 25,217 |
| 28 Dec 2023 | 13.1400 | 13.1400 | 12.6000 | 12.9600 | 12.9600 | 11,033 |
| 27 Dec 2023 | 13.1400 | 13.1400 | 12.7800 | 13.1400 | 13.1400 | 11,600 |
| 26 Dec 2023 | 13.3200 | 13.3200 | 12.9600 | 13.1400 | 13.1400 | 1,906 |
| 22 Dec 2023 | 13.1400 | 13.1400 | 12.9600 | 13.1400 | 13.1400 | 1,994 |
| 21 Dec 2023 | 13.3200 | 13.3200 | 12.6000 | 12.9600 | 12.9600 | 4,339 |
| 20 Dec 2023 | 13.8600 | 13.8600 | 12.9600 | 13.3200 | 13.3200 | 4,356 |
| 19 Dec 2023 | 13.3200 | 14.0400 | 12.9600 | 13.3200 | 13.3200 | 4,444 |
| 18 Dec 2023 | 13.5000 | 13.6800 | 12.7800 | 13.1400 | 13.1400 | 4,467 |
| 15 Dec 2023 | 13.3200 | 13.5000 | 12.9600 | 13.1400 | 13.1400 | 9,328 |
| 14 Dec 2023 | 13.1400 | 14.2200 | 12.9600 | 13.1400 | 13.1400 | 13,278 |
| 13 Dec 2023 | 13.1400 | 13.8600 | 12.6000 | 13.1400 | 13.1400 | 6,094 |
| 12 Dec 2023 | 14.2200 | 14.5800 | 12.9600 | 13.3200 | 13.3200 | 5,517 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.