Recent Quotes (30 days)

You have no recent quotes
chg | %

Windtree Therapeutics Inc historical prices

   Watch this stock

Historical chart

    3.24 
    2.43 
    1.62 
 May 31, 2016 May 4, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
May 4, 2017 0.85 0.90 0.75 0.81 1,244,603
May 3, 2017 1.02 1.17 1.00 1.11 254,709
May 2, 2017 1.05 1.07 1.02 1.04 119,352
May 1, 2017 1.15 1.15 1.05 1.07 166,025
Apr 28, 2017 1.19 1.19 1.13 1.14 170,136
Apr 27, 2017 1.22 1.23 1.17 1.19 69,396
Apr 26, 2017 1.23 1.30 1.21 1.24 107,500
Apr 25, 2017 1.15 1.24 1.15 1.22 70,409
Apr 24, 2017 1.16 1.19 1.15 1.16 71,963
Apr 21, 2017 1.18 1.19 1.15 1.17 135,032
Apr 20, 2017 1.20 1.21 1.18 1.18 88,577
Apr 19, 2017 1.20 1.25 1.16 1.20 114,137
Apr 18, 2017 1.26 1.34 1.21 1.21 211,187
Apr 17, 2017 1.39 1.39 1.26 1.28 196,222
Apr 13, 2017 1.42 1.42 1.35 1.39 193,703
Apr 12, 2017 1.43 1.48 1.32 1.43 631,122
Apr 11, 2017 1.35 1.66 1.25 1.50 3,668,062
Apr 10, 2017 1.14 1.40 1.12 1.24 757,887
Apr 7, 2017 0.92 1.14 0.92 1.09 342,011
Apr 6, 2017 1.06 1.06 0.91 0.93 279,601
Apr 5, 2017 1.09 1.13 1.04 1.05 175,180
Apr 4, 2017 1.07 1.14 1.07 1.09 98,479
Apr 3, 2017 1.14 1.16 1.06 1.07 201,721
Mar 31, 2017 1.17 1.17 1.12 1.14 132,465
Mar 30, 2017 1.16 1.20 1.13 1.15 88,673
Mar 29, 2017 1.15 1.20 1.14 1.14 122,874
Mar 28, 2017 1.16 1.18 1.13 1.13 100,251
Mar 27, 2017 1.18 1.20 1.13 1.15 72,769
Mar 24, 2017 1.16 1.23 1.15 1.15 115,521
Mar 23, 2017 1.17 1.20 1.16 1.16 73,895