Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Windtree Therapeutics Inc (NQ: WINT )

4.370 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, May 20, 2024 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 (%)
Apr 28, 2023 1.640 1.680 1.580 1.640 439,617 -0.05(-2.96%)
Apr 27, 2023 1.820 1.820 1.611 1.690 885,351 -0.07(-3.98%)
Apr 26, 2023 1.810 1.810 1.570 1.760 970,862 -0.10(-5.38%)
Apr 25, 2023 2.160 2.160 1.840 1.860 1,204,373 -0.26(-12.26%)
Apr 24, 2023 2.210 2.230 2.020 2.120 1,286,492 -0.09(-4.07%)
Apr 21, 2023 2.470 2.470 2.130 2.210 2,709,386 -0.16(-6.75%)
Apr 20, 2023 2.400 2.500 2.250 2.370 7,547,741 -3.23(-57.68%)
Apr 19, 2023 7.550 7.790 5.440 5.600 3,347,567 -1.06(-15.92%)
Apr 18, 2023 7.290 11.98 6.490 6.660 6,144,258 -1.61(-19.47%)
Apr 17, 2023 4.750 18.48 4.650 8.270 12,031,744 +3.89(+88.81%)
Apr 14, 2023 4.460 5.170 4.330 4.380 138,604 -0.14(-3.10%)
Apr 13, 2023 4.410 4.850 4.410 4.520 62,423 +0.04(+0.89%)
Apr 12, 2023 4.690 4.890 4.420 4.480 60,001 -0.04(-0.88%)
Apr 11, 2023 4.600 4.700 4.500 4.520 36,588 -0.22(-4.64%)
Apr 10, 2023 4.810 4.890 4.500 4.740 49,410 -0.16(-3.27%)
Apr 06, 2023 5.020 5.190 4.870 4.900 31,945 -0.28(-5.41%)
Apr 05, 2023 4.770 6.280 4.710 5.180 445,039 +0.56(+12.12%)
Apr 04, 2023 5.030 5.150 4.620 4.620 59,368 -0.54(-10.47%)
Apr 03, 2023 4.840 6.380 4.709 5.160 478,719 +0.17(+3.41%)
Mar 31, 2023 5.180 5.700 4.830 4.990 240,094 -0.59(-10.57%)
Mar 30, 2023 4.550 7.470 4.520 5.580 1,208,345 +1.01(+22.10%)
Mar 29, 2023 4.500 4.680 4.500 4.570 13,704 -0.04(-0.87%)
Mar 28, 2023 4.840 4.840 4.590 4.610 9,442 -0.23(-4.75%)
Mar 27, 2023 5.070 5.100 4.750 4.840 14,413 -0.14(-2.81%)
Mar 24, 2023 5.140 5.140 4.810 4.980 8,558 -0.16(-3.11%)
Mar 23, 2023 4.890 5.140 4.890 5.140 8,488 +0.31(+6.42%)
Mar 22, 2023 4.790 5.010 4.790 4.830 11,581 +0.05(+1.05%)
Mar 21, 2023 4.580 4.950 4.465 4.780 18,603 +0.09(+1.92%)
Mar 20, 2023 5.070 5.140 4.660 4.690 23,939 -0.17(-3.50%)
Mar 17, 2023 5.000 5.190 4.620 4.860 18,761 -0.23(-4.52%)
Mar 16, 2023 4.900 5.840 4.820 5.090 82,493 +0.27(+5.60%)
Mar 15, 2023 4.380 4.830 4.346 4.820 23,386 +0.41(+9.30%)
Mar 14, 2023 4.450 4.655 4.280 4.410 25,074 -0.01(-0.23%)
Mar 13, 2023 4.450 4.540 4.410 4.420 20,968 -0.20(-4.33%)
Mar 10, 2023 4.910 4.910 4.420 4.620 28,160 -0.39(-7.78%)
Mar 09, 2023 5.350 5.360 4.870 5.010 24,360 -0.33(-6.18%)
Mar 08, 2023 5.950 5.990 5.340 5.340 75,032 -0.72(-11.88%)
Mar 07, 2023 5.960 6.190 5.720 6.060 64,934 +0.15(+2.54%)
Mar 06, 2023 5.840 6.290 5.800 5.910 44,333 -0.26(-4.21%)
Mar 03, 2023 6.050 6.330 5.805 6.170 45,924 +0.12(+1.98%)
Mar 02, 2023 6.530 6.720 5.970 6.050 141,616 -0.73(-10.77%)
Mar 01, 2023 6.040 8.690 6.011 6.780 820,478 +0.50(+7.96%)
Feb 28, 2023 5.770 6.500 5.600 6.280 106,437 +0.00(+0.00%)
Feb 27, 2023 6.920 6.955 6.190 6.280 156,249 -0.62(-8.99%)
Feb 24, 2023 8.280 8.600 6.730 6.900 204,733 -1.30(-15.85%)
Feb 23, 2023 12.62 12.71 8.000 8.200 515,561 -4.30(-34.40%)
Feb 22, 2023 11.00 19.05 10.55 12.50 3,236,147 +4.00(+47.06%)
Feb 21, 2023 8.000 8.990 7.005 8.500 81,647 +1.45(+20.48%)
Feb 17, 2023 7.250 7.475 7.005 7.055 6,002 -0.17(-2.35%)
Feb 16, 2023 7.430 7.485 7.000 7.225 11,157 -0.20(-2.69%)
Feb 15, 2023 7.390 7.750 7.250 7.425 23,286 -0.33(-4.19%)
Feb 14, 2023 7.850 7.850 7.525 7.750 4,606 -0.08(-0.96%)
Feb 13, 2023 7.795 7.895 7.500 7.825 4,291 +0.03(+0.38%)
Feb 10, 2023 7.500 7.845 7.500 7.795 9,252 +0.27(+3.59%)
Feb 09, 2023 8.375 8.425 7.500 7.525 19,934 -0.72(-8.79%)
Feb 08, 2023 8.600 8.625 8.000 8.250 15,692 -0.49(-5.66%)
Feb 07, 2023 9.000 9.000 8.370 8.745 9,813 -0.26(-2.83%)
Feb 06, 2023 8.500 9.300 8.015 9.000 29,950 +0.59(+6.95%)
Feb 03, 2023 8.500 8.600 8.050 8.415 18,278 +0.12(+1.45%)
Feb 02, 2023 8.245 8.320 8.050 8.295 15,296 +0.20(+2.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.