Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Windtree Therapeutics Inc (NQ: WINT )

3.401 +0.301 (+9.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 (%)
Oct 30, 2020 327.00 330.50 305.50 313.00 292 -21.00(-6.29%)
Oct 29, 2020 329.00 336.48 327.00 334.00 319 +5.00(+1.52%)
Oct 28, 2020 340.50 344.50 313.00 329.00 284 -18.00(-5.19%)
Oct 27, 2020 353.00 355.00 326.00 347.00 220 +17.00(+5.15%)
Oct 26, 2020 332.50 342.48 322.86 330.00 392 -3.50(-1.05%)
Oct 23, 2020 331.50 340.00 331.00 333.50 156 +2.50(+0.76%)
Oct 22, 2020 360.50 360.50 321.50 331.00 469 -42.50(-11.38%)
Oct 21, 2020 359.50 376.25 350.50 373.50 862 +18.00(+5.06%)
Oct 20, 2020 355.00 362.50 349.50 355.50 294 +4.50(+1.28%)
Oct 19, 2020 329.50 362.38 329.50 351.00 1,042 +21.00(+6.36%)
Oct 16, 2020 310.50 330.00 307.50 330.00 550 +19.00(+6.11%)
Oct 15, 2020 310.00 314.00 303.00 311.00 211 -10.50(-3.27%)
Oct 14, 2020 333.50 333.50 310.00 321.50 298 -1.50(-0.46%)
Oct 13, 2020 312.50 334.50 308.00 323.00 756 +15.00(+4.87%)
Oct 12, 2020 305.00 308.00 293.00 308.00 362 +15.50(+5.30%)
Oct 09, 2020 292.90 305.00 283.67 292.50 576 +11.00(+3.91%)
Oct 08, 2020 263.50 290.00 260.00 281.50 693 +18.00(+6.83%)
Oct 07, 2020 259.50 268.00 247.50 263.50 871 +1.50(+0.57%)
Oct 06, 2020 288.50 300.00 256.50 262.00 766 -26.50(-9.19%)
Oct 05, 2020 298.50 298.50 282.00 288.50 331 -5.00(-1.70%)
Oct 02, 2020 274.50 293.50 274.00 293.50 256 +15.50(+5.58%)
Oct 01, 2020 274.00 280.50 269.50 278.00 263 +3.00(+1.09%)
Sep 30, 2020 297.50 297.50 254.00 275.00 1,355 -32.00(-10.42%)
Sep 29, 2020 327.50 437.50 299.50 307.00 10,580 +10.00(+3.37%)
Sep 28, 2020 330.00 337.00 285.50 297.00 592 -33.00(-10.00%)
Sep 25, 2020 336.50 342.75 327.50 330.00 210 -12.00(-3.51%)
Sep 24, 2020 332.00 344.50 330.00 342.00 390 +2.50(+0.74%)
Sep 23, 2020 338.50 343.50 332.50 339.50 290 -8.00(-2.30%)
Sep 22, 2020 337.00 349.50 327.50 347.50 1,090 +6.50(+1.91%)
Sep 21, 2020 331.00 364.00 327.50 341.00 1,465 +10.00(+3.02%)
Sep 18, 2020 348.00 355.50 326.50 331.00 3,218 -25.00(-7.02%)
Sep 17, 2020 342.50 356.00 330.50 356.00 1,473 +16.50(+4.86%)
Sep 16, 2020 340.00 344.50 326.00 339.50 1,358 -2.00(-0.59%)
Sep 15, 2020 345.50 348.50 340.00 341.50 467 -13.50(-3.80%)
Sep 14, 2020 346.00 375.00 345.00 355.00 1,130 +13.50(+3.95%)
Sep 11, 2020 371.00 375.50 341.50 341.50 966 -22.00(-6.05%)
Sep 10, 2020 369.00 380.50 358.00 363.50 544 -6.50(-1.76%)
Sep 09, 2020 393.00 404.50 355.50 370.00 923 -21.50(-5.49%)
Sep 08, 2020 326.50 396.50 325.00 391.50 823 +61.50(+18.64%)
Sep 04, 2020 352.50 352.50 321.75 330.00 572 -20.50(-5.85%)
Sep 03, 2020 352.50 359.00 350.50 350.50 331 -13.00(-3.58%)
Sep 02, 2020 371.50 375.00 350.00 363.50 490 -10.50(-2.81%)
Sep 01, 2020 382.50 395.50 363.00 374.00 646 -11.00(-2.86%)
Aug 31, 2020 415.50 415.50 375.52 385.00 806 -29.50(-7.12%)
Aug 28, 2020 417.50 424.00 407.00 414.50 462 +1.00(+0.24%)
Aug 27, 2020 412.00 413.50 401.00 413.50 529 +1.00(+0.24%)
Aug 26, 2020 415.00 415.00 400.50 412.50 455 +0.50(+0.12%)
Aug 25, 2020 409.00 412.00 386.00 412.00 703 +7.50(+1.85%)
Aug 24, 2020 418.00 429.50 400.00 404.50 1,459 -8.00(-1.94%)
Aug 21, 2020 445.50 451.98 410.50 412.50 1,646 -40.00(-8.84%)
Aug 20, 2020 430.00 469.00 430.00 452.50 1,533 +17.50(+4.02%)
Aug 19, 2020 430.00 442.50 423.50 435.00 709 +4.50(+1.05%)
Aug 18, 2020 427.50 445.00 423.00 430.50 959 +7.50(+1.77%)
Aug 17, 2020 419.00 442.50 415.00 423.00 1,438 +0.50(+0.12%)
Aug 14, 2020 395.50 425.00 395.50 422.50 1,042 +29.00(+7.37%)
Aug 13, 2020 391.00 412.00 385.50 393.50 942 +0.50(+0.13%)
Aug 12, 2020 443.50 443.50 385.00 393.00 2,306 -50.50(-11.39%)
Aug 11, 2020 445.50 457.50 439.00 443.50 1,105 +3.50(+0.80%)
Aug 10, 2020 457.00 457.00 434.50 440.00 1,555 -20.00(-4.35%)
Aug 07, 2020 447.50 462.50 444.02 460.00 1,020 +13.00(+2.91%)
Aug 06, 2020 449.50 465.50 441.50 447.00 1,223 -7.00(-1.54%)
Aug 05, 2020 433.50 457.50 433.00 454.00 1,133 +22.50(+5.21%)
Aug 04, 2020 490.00 503.00 425.00 431.50 2,855 -63.50(-12.83%)
Aug 03, 2020 424.50 501.00 421.50 495.00 5,871 +76.50(+18.28%)
Jul 31, 2020 403.50 442.47 402.50 418.50 3,242 +21.00(+5.28%)
Jul 30, 2020 387.50 397.50 381.00 397.50 1,194 +15.00(+3.92%)
Jul 29, 2020 379.50 395.00 375.00 382.50 2,103 +11.00(+2.96%)
Jul 28, 2020 358.00 400.00 354.50 371.50 3,412 +17.00(+4.80%)
Jul 27, 2020 352.50 360.00 351.00 354.50 559 +10.00(+2.90%)
Jul 24, 2020 352.50 362.00 344.50 344.50 328 -4.00(-1.15%)
Jul 23, 2020 348.00 354.00 345.00 348.50 603 +7.00(+2.05%)
Jul 22, 2020 345.50 349.50 340.50 341.50 317 -8.50(-2.43%)
Jul 21, 2020 351.00 353.50 343.00 350.00 484 +1.00(+0.29%)
Jul 20, 2020 347.50 351.00 342.00 349.00 560 +6.50(+1.90%)
Jul 17, 2020 329.66 355.00 329.66 342.50 768 +7.00(+2.09%)
Jul 16, 2020 342.50 342.50 325.00 335.50 922 -4.50(-1.32%)
Jul 15, 2020 327.00 340.00 321.00 340.00 538 +10.00(+3.03%)
Jul 14, 2020 331.00 342.00 321.50 330.00 680 -1.00(-0.30%)
Jul 13, 2020 345.00 351.00 313.00 331.00 1,008 -10.00(-2.93%)
Jul 10, 2020 349.50 352.50 340.00 341.00 390 -8.50(-2.43%)
Jul 09, 2020 348.00 353.00 341.05 349.50 467 +4.50(+1.30%)
Jul 08, 2020 358.00 358.00 343.00 345.00 667 -5.00(-1.43%)
Jul 07, 2020 355.50 360.00 345.00 350.00 467 -5.00(-1.41%)
Jul 06, 2020 348.50 356.25 345.50 355.00 366 +5.00(+1.43%)
Jul 02, 2020 343.50 354.25 337.82 350.00 342 +5.00(+1.45%)
Jul 01, 2020 355.00 362.50 327.50 345.00 1,844 -5.00(-1.43%)
Jun 30, 2020 350.00 357.50 348.00 350.00 317 -1.00(-0.28%)
Jun 29, 2020 362.50 362.50 348.00 351.00 975 -6.50(-1.82%)
Jun 26, 2020 369.50 375.00 346.00 357.50 2,736 +7.50(+2.14%)
Jun 25, 2020 357.50 360.00 350.00 350.00 341 +1.69(+0.49%)
Jun 24, 2020 365.50 374.50 340.00 348.31 1,291 -1.19(-0.34%)
Jun 23, 2020 364.50 375.00 342.50 349.50 1,516 -3.00(-0.85%)
Jun 22, 2020 359.50 389.50 350.00 352.50 3,959 +5.00(+1.44%)
Jun 19, 2020 315.00 347.50 312.50 347.50 520 +39.00(+12.64%)
Jun 18, 2020 321.50 321.50 308.50 308.50 216 -4.00(-1.28%)
Jun 17, 2020 322.00 330.50 308.50 312.50 145 -26.00(-7.68%)
Jun 16, 2020 333.50 345.00 325.00 338.50 226 +8.50(+2.58%)
Jun 15, 2020 346.25 355.50 299.75 330.00 782 -9.00(-2.65%)
Jun 12, 2020 332.00 350.00 332.00 339.00 96 -6.50(-1.88%)
Jun 11, 2020 351.50 360.00 344.50 345.50 148 -6.00(-1.71%)
Jun 10, 2020 350.50 360.00 348.50 351.50 353 -3.00(-0.85%)
Jun 09, 2020 348.00 370.00 348.00 354.50 254 +2.50(+0.71%)
Jun 08, 2020 385.00 385.00 348.00 352.00 834 -5.50(-1.54%)
Jun 05, 2020 351.50 375.00 348.00 357.50 430 -10.00(-2.72%)
Jun 04, 2020 372.50 379.00 353.50 367.50 486 -3.50(-0.94%)
Jun 03, 2020 371.00 371.00 362.50 371.00 307 +10.50(+2.91%)
Jun 02, 2020 371.00 371.00 345.00 360.50 419 -21.50(-5.63%)
Jun 01, 2020 355.00 399.50 355.00 382.00 766 +21.00(+5.82%)
May 29, 2020 373.00 373.00 353.50 361.00 312 -2.50(-0.69%)
May 28, 2020 376.00 376.00 357.50 363.50 469 +13.50(+3.86%)
May 27, 2020 370.00 375.00 346.00 350.00 276 -6.00(-1.69%)
May 26, 2020 422.50 422.50 356.00 356.00 642 -34.00(-8.72%)
May 22, 2020 374.50 413.50 350.00 390.00 1,582 +9.25(+2.43%)
May 21, 2020 347.50 393.50 345.00 380.75 1,238 +28.25(+8.01%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.