Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Windtree Therapeutics Inc (NQ: WINT )

0.3577 +0.0297 (+9.05%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 0.3100 0.3660 0.3100 0.3577 130,573 +0.03(+9.05%)
Feb 26, 2024 0.3050 0.3280 0.3050 0.3280 46,569 +0.01(+3.27%)
Feb 23, 2024 0.3200 0.3200 0.3007 0.3176 70,105 +0.00(+0.35%)
Feb 22, 2024 0.3300 0.3421 0.2820 0.3165 275,756 -0.02(-5.58%)
Feb 21, 2024 0.3300 0.3353 0.3202 0.3352 93,043 +0.01(+3.14%)
Feb 20, 2024 0.3700 0.3650 0.3241 0.3250 224,064 -0.03(-8.45%)
Feb 16, 2024 0.3525 0.3630 0.3500 0.3550 62,932 -0.00(-0.56%)
Feb 15, 2024 0.3611 0.3694 0.3560 0.3570 163,499 -0.01(-3.02%)
Feb 14, 2024 0.3700 0.3750 0.3500 0.3681 89,554 +0.00(+1.13%)
Feb 13, 2024 0.3800 0.3785 0.3542 0.3640 86,308 -0.01(-3.65%)
Feb 12, 2024 0.3600 0.3990 0.3542 0.3778 236,223 +0.02(+4.94%)
Feb 09, 2024 0.3700 0.3797 0.3478 0.3600 208,203 -0.00(-0.94%)
Feb 08, 2024 0.3500 0.3991 0.3490 0.3634 244,788 +0.00(+1.08%)
Feb 07, 2024 0.3800 0.3800 0.3400 0.3595 192,590 -0.00(-0.14%)
Feb 06, 2024 0.3709 0.3894 0.3541 0.3600 262,034 -0.01(-2.44%)
Feb 05, 2024 0.3880 0.3952 0.3650 0.3690 229,488 -0.03(-7.75%)
Feb 02, 2024 0.4100 0.4198 0.3829 0.4000 326,732 -0.01(-2.44%)
Feb 01, 2024 0.4383 0.4383 0.3700 0.4100 202,426 -0.01(-2.45%)
Jan 31, 2024 0.4500 0.4500 0.4169 0.4203 437,889 -0.03(-6.60%)
Jan 30, 2024 0.4500 0.4566 0.4300 0.4500 253,954 -0.01(-1.75%)
Jan 29, 2024 0.4170 0.4590 0.4150 0.4580 205,856 +0.03(+6.51%)
Jan 26, 2024 0.4500 0.4799 0.4269 0.4300 535,316 -0.02(-3.89%)
Jan 25, 2024 0.4900 0.5219 0.4360 0.4474 1,041,073 -0.01(-2.74%)
Jan 24, 2024 0.4500 0.4603 0.4330 0.4600 113,797 -0.00(-0.97%)
Jan 23, 2024 0.4490 0.4851 0.4313 0.4645 177,236 -0.04(-8.20%)
Jan 22, 2024 0.5200 0.5318 0.4764 0.5060 310,374 +0.00(+0.82%)
Jan 19, 2024 0.4788 0.5103 0.4204 0.5019 465,011 +0.02(+4.24%)
Jan 18, 2024 0.5248 0.5550 0.4420 0.4815 1,799,341 -0.00(-0.41%)
Jan 17, 2024 0.6000 0.6000 0.4750 0.4835 4,445,094 -0.11(-18.04%)
Jan 16, 2024 0.5900 0.6100 0.5649 0.5899 38,714 +0.02(+3.09%)
Jan 12, 2024 0.6100 0.6284 0.5150 0.5722 69,876 -0.04(-6.21%)
Jan 11, 2024 0.6550 0.6600 0.6100 0.6101 39,169 -0.04(-6.12%)
Jan 10, 2024 0.6577 0.6700 0.6246 0.6499 54,096 +0.01(+1.39%)
Jan 09, 2024 0.6300 0.6700 0.6300 0.6410 36,449 -0.01(-1.38%)
Jan 08, 2024 0.6300 0.6700 0.6101 0.6500 106,565 +0.03(+4.00%)
Jan 05, 2024 0.6032 0.6600 0.6030 0.6250 122,617 +0.01(+2.44%)
Jan 04, 2024 0.6200 0.6270 0.6010 0.6101 113,630 -0.01(-2.23%)
Jan 03, 2024 0.6571 0.6699 0.6000 0.6240 574,861 -0.07(-10.61%)
Jan 02, 2024 0.6900 0.7300 0.6910 0.6981 1,104,658 -0.02(-2.91%)
Dec 29, 2023 0.7175 0.7400 0.6705 0.7190 453,926 -0.00(-0.14%)
Dec 28, 2023 0.7300 0.7300 0.7010 0.7200 198,574 -0.01(-1.36%)
Dec 27, 2023 0.7251 0.7308 0.7094 0.7299 207,027 +0.00(+0.01%)
Dec 26, 2023 0.7434 0.7434 0.7200 0.7298 34,281 -0.00(-0.03%)
Dec 22, 2023 0.7300 0.7300 0.7200 0.7300 35,883 +0.01(+0.88%)
Dec 21, 2023 0.7400 0.7350 0.7000 0.7236 78,114 -0.02(-2.19%)
Dec 20, 2023 0.7670 0.7670 0.7200 0.7398 78,404 +0.00(+0.11%)
Dec 19, 2023 0.7400 0.7769 0.7151 0.7390 77,018 +0.01(+0.96%)
Dec 18, 2023 0.7500 0.7600 0.7101 0.7320 80,371 +0.00(+0.27%)
Dec 15, 2023 0.7444 0.7499 0.7199 0.7300 167,879 +0.00(+0.01%)
Dec 14, 2023 0.7298 0.7919 0.7250 0.7299 237,120 +0.00(+0.00%)
Dec 13, 2023 0.7251 0.7700 0.7000 0.7299 109,698 -0.01(-1.36%)
Dec 12, 2023 0.7902 0.8100 0.7204 0.7400 99,330 -0.05(-6.68%)
Dec 11, 2023 0.8214 0.8214 0.7900 0.7930 73,941 -0.00(-0.31%)
Dec 08, 2023 0.9000 0.9153 0.7526 0.7955 220,404 -0.08(-9.10%)
Dec 07, 2023 0.9200 0.9299 0.8450 0.8751 58,172 -0.03(-3.84%)
Dec 06, 2023 0.9200 0.9200 0.8600 0.9100 145,369 +0.00(+0.54%)
Dec 05, 2023 1.020 1.050 0.9000 0.9051 257,227 -0.11(-10.51%)
Dec 04, 2023 1.050 1.090 1.000 1.011 62,733 -0.04(-3.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.