5 DAY PERFORMANCE
-12.68%
1 MONTH PERFORMANCE
-19.07%
3 MONTH PERFORMANCE
-84.15%
6 MONTH PERFORMANCE
-97.24%
YEAR-TO-DATE PERFORMANCE
-94.30%
1 YEAR PERFORMANCE
-99.60%
Windtree Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.00 | $1.00 (-0.45%) | $1.04 | $0.97 | 155,569 | $52.35 M |
| 05/01/2025 | $1.19 | $1.00 (-15.97%) | $1.19 | $0.96 | 696,400 | $52.58 M |
| 04/30/2025 | $1.14 | $1.17 (2.63%) | $1.21 | $1.06 | 101,844 | $61.52 M |
| 04/29/2025 | $1.11 | $1.13 (1.8%) | $1.13 | $1.06 | 67,801 | $59.42 M |
| 04/28/2025 | $1.18 | $1.14 (-3.39%) | $1.23 | $1.11 | 119,527 | $59.94 M |
| 04/25/2025 | $1.16 | $1.21 (4.31%) | $1.24 | $1.15 | 86,422 | $63.63 M |
| 04/24/2025 | $1.11 | $1.17 (5.41%) | $1.19 | $1.10 | 124,300 | $61.52 M |
| 04/23/2025 | $1.02 | $1.13 (10.78%) | $1.15 | $1.01 | 159,742 | $59.42 M |
| 04/22/2025 | $1.09 | $1.09 (0%) | $1.11 | $1.04 | 129,910 | $57.32 M |
| 04/21/2025 | $1.11 | $1.08 (-2.7%) | $1.13 | $1.04 | 101,638 | $56.79 M |
| 04/17/2025 | $1.14 | $1.14 (0%) | $1.19 | $1.10 | 65,432 | $59.94 M |
| 04/16/2025 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.03 | 222,621 | $59.42 M |
| 04/15/2025 | $1.39 | $1.18 (-15.11%) | $1.46 | $1.17 | 291,728 | $62.05 M |
| 04/14/2025 | $1.31 | $1.36 (3.82%) | $1.39 | $1.28 | 244,900 | $71.51 M |
| 04/11/2025 | $1.30 | $1.33 (2.31%) | $1.34 | $1.22 | 139,921 | $69.94 M |
| 04/10/2025 | $1.29 | $1.31 (1.55%) | $1.49 | $1.29 | 583,529 | $68.88 M |
| 04/09/2025 | $1.27 | $1.33 (4.72%) | $1.35 | $1.23 | 229,325 | $69.94 M |
| 04/08/2025 | $1.20 | $1.30 (8.33%) | $1.45 | $1.15 | 921,307 | $68.36 M |
| 04/07/2025 | $1.22 | $1.20 (-1.64%) | $1.26 | $1.15 | 261,221 | $63.10 M |
| 04/04/2025 | $1.20 | $1.30 (8.33%) | $1.70 | $1.13 | 1.66 M | $68.36 M |
| 04/03/2025 | $1.42 | $1.23 (-13.38%) | $1.42 | $1.22 | 264,416 | $64.68 M |
| 04/02/2025 | $1.20 | $1.39 (15.83%) | $1.44 | $1.15 | 512,515 | $73.09 M |
| 04/01/2025 | $1.30 | $1.20 (-7.69%) | $1.33 | $1.10 | 309,600 | $63.10 M |
| 03/31/2025 | $1.50 | $1.26 (-16%) | $1.54 | $1.22 | 309,911 | $66.25 M |
| 03/28/2025 | $1.70 | $1.56 (-8.24%) | $1.70 | $1.45 | 339,533 | $82.03 M |
| 03/27/2025 | $1.63 | $1.64 (0.61%) | $1.73 | $1.62 | 375,131 | $86.24 M |
| 03/26/2025 | $1.65 | $1.70 (3.03%) | $1.74 | $1.65 | 661,231 | $89.39 M |
| 03/25/2025 | $1.70 | $1.64 (-3.53%) | $1.87 | $1.64 | 1.01 M | $86.24 M |
| 03/24/2025 | $2.01 | $1.76 (-12.44%) | $2.17 | $1.65 | 24.11 M | $92.55 M |
| 03/21/2025 | $1.90 | $1.48 (-22.11%) | $2.00 | $1.45 | 3.68 M | $77.82 M |
| 03/20/2025 | $2.56 | $2.18 (-14.84%) | $3.48 | $1.94 | 122.00 M | $114.63 M |
| 03/19/2025 | $1.82 | $1.69 (-7.14%) | $1.89 | $1.62 | 110,900 | $88.87 M |
| 03/18/2025 | $1.92 | $1.80 (-6.25%) | $1.94 | $1.78 | 81,718 | $94.65 M |
| 03/17/2025 | $2.04 | $1.92 (-5.88%) | $2.06 | $1.90 | 38,800 | $100.96 M |
| 03/14/2025 | $2.05 | $2.05 (0%) | $2.11 | $1.98 | 37,020 | $107.80 M |
| 03/13/2025 | $2.06 | $2.06 (0%) | $2.15 | $2.00 | 43,139 | $108.32 M |
| 03/12/2025 | $1.94 | $2.04 (5.15%) | $2.13 | $1.91 | 81,400 | $107.27 M |
| 03/11/2025 | $1.78 | $2.00 (12.36%) | $2.20 | $1.78 | 204,137 | $105.17 M |
| 03/10/2025 | $1.85 | $1.82 (-1.62%) | $1.90 | $1.81 | 91,610 | $95.70 M |
| 03/07/2025 | $1.94 | $1.90 (-2.06%) | $2.05 | $1.89 | 123,245 | $99.91 M |
| 03/06/2025 | $1.90 | $2.04 (7.37%) | $2.18 | $1.90 | 270,400 | $107.27 M |
| 03/05/2025 | $2.24 | $1.86 (-16.96%) | $2.28 | $1.81 | 468,744 | $97.80 M |
| 03/04/2025 | $2.37 | $2.25 (-5.06%) | $2.65 | $2.08 | 9.33 M | $118.31 M |
| 03/03/2025 | $3.15 | $2.91 (-7.62%) | $3.45 | $2.90 | 58,729 | $153.02 M |
| 02/28/2025 | $3.37 | $3.18 (-5.64%) | $3.54 | $3.12 | 58,900 | $167.21 M |
| 02/27/2025 | $3.48 | $3.44 (-1.15%) | $4.29 | $3.44 | 470,989 | $180.89 M |
| 02/26/2025 | $3.65 | $3.47 (-4.93%) | $3.74 | $3.45 | 76,347 | $182.46 M |
| 02/25/2025 | $3.80 | $3.68 (-3.16%) | $3.99 | $3.60 | 97,600 | $193.51 M |
| 02/24/2025 | $4.38 | $3.77 (-13.93%) | $4.41 | $3.65 | 153,200 | $198.24 M |
| 02/21/2025 | $4.68 | $4.35 (-7.05%) | $4.72 | $3.93 | 297,700 | $228.74 M |
| 02/20/2025 | $5.00 | $4.80 (-4%) | $5.00 | $4.58 | 114,848 | $252.40 M |
| 02/19/2025 | $5.34 | $5.07 (-5.06%) | $5.48 | $5.03 | 108,574 | $266.60 M |
| 02/18/2025 | $5.38 | $5.50 (2.23%) | $6.10 | $5.26 | 182,016 | $289.21 M |
| 02/14/2025 | $7.24 | $6.87 (-5.11%) | $7.40 | $6.60 | 121,522 | $361.25 M |
| 02/13/2025 | $7.50 | $7.70 (2.67%) | $8.15 | $7.11 | 203,460 | $404.89 M |
| 02/12/2025 | $10.79 | $8.51 (-21.13%) | $10.79 | $8.18 | 2.55 M | $447.48 M |
| 02/11/2025 | $6.70 | $8.00 (19.4%) | $9.25 | $6.33 | 903,760 | $420.66 M |
| 02/10/2025 | $5.75 | $7.07 (22.96%) | $7.39 | $5.70 | 607,738 | $371.76 M |
| 02/07/2025 | $6.15 | $5.87 (-4.55%) | $6.15 | $5.81 | 59,014 | $308.66 M |
| 02/06/2025 | $6.20 | $6.11 (-1.45%) | $7.20 | $5.75 | 140,088 | $321.28 M |
| 02/05/2025 | $5.78 | $6.24 (7.96%) | $6.64 | $5.63 | 56,868 | $328.12 M |
| 02/04/2025 | $6.00 | $5.98 (-0.33%) | $7.17 | $5.23 | 143,844 | $314.45 M |
| 02/03/2025 | $6.50 | $6.28 (-3.38%) | $6.57 | $6.06 | 41,244 | $330.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
