-
5 DAY PERFORMANCE
-16.24% -
1 MONTH PERFORMANCE
-25.76% -
3 MONTH PERFORMANCE
-95.60% -
6 MONTH PERFORMANCE
-89.35% -
YEAR-TO-DATE PERFORMANCE
-96.21% -
1 YEAR PERFORMANCE
-97.04%
Windtree Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $0.53 | $0.49 (-6.25%) | $0.54 | $0.47 | 383,555 | $284,510 |
| 11/13/2024 | $0.56 | $0.53 (-5.41%) | $0.60 | $0.53 | 398,300 | $303,485 |
| 11/12/2024 | $0.61 | $0.56 (-7.72%) | $0.62 | $0.56 | 401,544 | $323,668 |
| 11/11/2024 | $0.60 | $0.60 (0.1%) | $0.64 | $0.56 | 291,500 | $345,000 |
| 11/08/2024 | $0.62 | $0.59 (-5.61%) | $0.62 | $0.53 | 514,245 | $336,375 |
| 11/07/2024 | $0.61 | $0.61 (0.11%) | $0.63 | $0.60 | 479,100 | $354,206 |
| 11/06/2024 | $0.67 | $0.61 (-7.79%) | $0.69 | $0.60 | 771,900 | $355,714 |
| 11/05/2024 | $0.69 | $0.69 (0.52%) | $0.73 | $0.66 | 390,009 | $402,288 |
| 11/04/2024 | $0.73 | $0.70 (-4.5%) | $0.75 | $0.69 | 468,800 | $406,000 |
| 11/01/2024 | $0.70 | $0.72 (3%) | $0.74 | $0.69 | 402,829 | $418,180 |
| 10/31/2024 | $0.73 | $0.70 (-3.64%) | $0.74 | $0.69 | 725,600 | $407,972 |
| 10/30/2024 | $0.79 | $0.74 (-5.92%) | $0.80 | $0.73 | 726,946 | $431,056 |
| 10/29/2024 | $0.77 | $0.82 (7.07%) | $0.83 | $0.73 | 976,143 | $476,296 |
| 10/28/2024 | $0.87 | $0.87 (0.1%) | $0.91 | $0.86 | 1.22 M | $504,542 |
| 10/25/2024 | $0.85 | $0.86 (2.16%) | $0.87 | $0.83 | 768,745 | $500,946 |
| 10/24/2024 | $0.87 | $0.84 (-3.48%) | $0.91 | $0.82 | 1.60 M | $487,606 |
| 10/23/2024 | $0.90 | $0.89 (-0.35%) | $0.94 | $0.85 | 5.75 M | $517,940 |
| 10/22/2024 | $1.07 | $0.90 (-16.27%) | $1.07 | $0.87 | 3.74 M | $519,622 |
| 10/21/2024 | $1.05 | $1.07 (1.9%) | $1.20 | $1.02 | 18.25 M | $620,600 |
| 10/18/2024 | $1.06 | $0.91 (-13.84%) | $1.14 | $0.85 | 4.34 M | $529,714 |
| 10/17/2024 | $0.72 | $0.99 (36.97%) | $1.10 | $0.72 | 11.17 M | $574,200 |
| 10/16/2024 | $0.70 | $0.69 (-1.97%) | $0.77 | $0.66 | 3.57 M | $400,780 |
| 10/15/2024 | $0.70 | $0.66 (-5.21%) | $0.71 | $0.66 | 301,700 | $382,800 |
| 10/14/2024 | $0.72 | $0.68 (-5.56%) | $0.75 | $0.66 | 531,900 | $394,400 |
| 10/11/2024 | $0.71 | $0.72 (0.7%) | $0.76 | $0.69 | 767,000 | $414,700 |
| 10/10/2024 | $0.74 | $0.70 (-4.49%) | $0.74 | $0.69 | 782,325 | $407,160 |
| 10/09/2024 | $0.80 | $0.75 (-5.78%) | $0.80 | $0.69 | 12.02 M | $435,000 |
| 10/08/2024 | $1.07 | $0.92 (-14.02%) | $1.08 | $0.87 | 696,603 | $533,600 |
| 10/07/2024 | $1.09 | $1.08 (-0.92%) | $1.14 | $1.08 | 509,900 | $626,400 |
| 10/04/2024 | $1.09 | $1.11 (1.83%) | $1.26 | $1.07 | 1.24 M | $643,800 |
| 10/03/2024 | $1.20 | $1.10 (-8.33%) | $1.22 | $1.04 | 1.93 M | $638,000 |
| 10/02/2024 | $1.63 | $1.44 (-11.66%) | $1.76 | $1.31 | 1.34 M | $835,200 |
| 10/01/2024 | $2.25 | $2.07 (-8%) | $2.31 | $2.02 | 504,600 | $1.20 M |
| 09/30/2024 | $2.53 | $2.39 (-5.53%) | $2.57 | $2.34 | 632,795 | $1.39 M |
| 09/27/2024 | $2.79 | $2.57 (-7.89%) | $2.80 | $2.55 | 325,400 | $1.49 M |
| 09/26/2024 | $2.84 | $2.71 (-4.58%) | $2.87 | $2.60 | 362,814 | $1.57 M |
| 09/25/2024 | $3.05 | $2.90 (-4.92%) | $3.10 | $2.77 | 1.20 M | $1.68 M |
| 09/24/2024 | $3.30 | $3.26 (-1.21%) | $3.36 | $3.20 | 238,000 | $1.89 M |
| 09/23/2024 | $3.13 | $3.43 (9.58%) | $3.46 | $3.13 | 495,700 | $1.99 M |
| 09/20/2024 | $3.20 | $3.13 (-2.19%) | $3.25 | $3.10 | 256,647 | $1.82 M |
| 09/19/2024 | $3.29 | $3.24 (-1.52%) | $3.38 | $3.08 | 454,632 | $1.88 M |
| 09/18/2024 | $3.37 | $3.32 (-1.48%) | $3.45 | $3.20 | 1.67 M | $1.93 M |
| 09/17/2024 | $3.14 | $3.20 (1.91%) | $3.36 | $3.14 | 349,000 | $1.86 M |
| 09/16/2024 | $3.17 | $3.17 (0%) | $3.40 | $3.07 | 448,500 | $1.84 M |
| 09/13/2024 | $3.25 | $3.17 (-2.46%) | $3.56 | $3.00 | 6.20 M | $1.84 M |
| 09/12/2024 | $3.04 | $2.97 (-2.3%) | $3.28 | $2.95 | 139,123 | $1.72 M |
| 09/11/2024 | $3.18 | $3.05 (-4.09%) | $3.24 | $3.01 | 70,109 | $1.77 M |
| 09/10/2024 | $3.26 | $3.06 (-6.13%) | $3.56 | $3.00 | 175,537 | $1.77 M |
| 09/09/2024 | $2.80 | $3.45 (23.21%) | $3.90 | $2.80 | 975,500 | $2.00 M |
| 09/06/2024 | $2.90 | $2.80 (-3.45%) | $2.99 | $2.75 | 195,600 | $1.62 M |
| 09/05/2024 | $3.12 | $3.07 (-1.6%) | $3.23 | $2.80 | 676,200 | $1.78 M |
| 09/04/2024 | $5.41 | $3.32 (-38.63%) | $5.79 | $2.92 | 15.26 M | $1.93 M |
| 09/03/2024 | $7.77 | $3.19 (-58.94%) | $7.90 | $3.19 | 465,300 | $1.85 M |
| 08/30/2024 | $8.75 | $8.11 (-7.31%) | $8.99 | $8.11 | 17,727 | $4.70 M |
| 08/29/2024 | $9.33 | $8.94 (-4.18%) | $9.75 | $8.63 | 28,714 | $5.19 M |
| 08/28/2024 | $10.25 | $9.55 (-6.83%) | $10.68 | $9.41 | 39,300 | $5.54 M |
| 08/27/2024 | $10.21 | $10.63 (4.11%) | $10.90 | $10.20 | 38,325 | $6.17 M |
| 08/26/2024 | $10.44 | $10.41 (-0.29%) | $10.81 | $10.31 | 12,137 | $6.04 M |
| 08/23/2024 | $10.70 | $10.65 (-0.47%) | $11.45 | $10.30 | 44,600 | $6.18 M |
| 08/22/2024 | $10.41 | $11.03 (5.96%) | $11.08 | $10.20 | 33,201 | $6.40 M |
| 08/21/2024 | $11.20 | $10.54 (-5.89%) | $11.44 | $10.35 | 30,544 | $6.11 M |
| 08/20/2024 | $11.87 | $11.22 (-5.48%) | $13.24 | $11.22 | 51,905 | $6.51 M |
| 08/19/2024 | $12.00 | $11.00 (-8.33%) | $12.00 | $10.63 | 58,952 | $6.38 M |
| 08/16/2024 | $10.92 | $11.80 (8.06%) | $12.15 | $10.51 | 52,780 | $6.84 M |
| 08/15/2024 | $10.29 | $11.14 (8.26%) | $11.74 | $9.90 | 69,075 | $6.46 M |