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:

Windtree Therapeutics Inc (NQ: WINT )

3.571 -0.069 (-1.90%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 1.610 1.700 1.510 1.650 687,791 +0.04(+2.48%)
May 05, 2023 1.540 1.640 1.500 1.610 974,681 +0.08(+5.23%)
May 04, 2023 1.550 1.600 1.490 1.530 669,988 -0.07(-4.38%)
May 03, 2023 1.500 1.660 1.360 1.600 2,168,548 +0.24(+17.65%)
May 02, 2023 1.490 1.490 1.355 1.360 1,566,807 -0.11(-7.48%)
May 01, 2023 1.520 1.540 1.450 1.470 506,542 -0.17(-10.37%)
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%)
Feb 01, 2023 8.245 8.245 7.725 8.100 11,385 +0.10(+1.25%)
Jan 31, 2023 8.000 8.250 7.550 8.000 13,117 +0.10(+1.27%)
Jan 30, 2023 8.500 8.425 7.500 7.900 24,957 -0.30(-3.66%)
Jan 27, 2023 8.200 8.485 7.755 8.200 13,512 -0.02(-0.18%)
Jan 26, 2023 9.000 9.000 7.700 8.215 14,963 -0.23(-2.78%)
Jan 25, 2023 8.750 8.755 8.000 8.450 17,281 -0.05(-0.59%)
Jan 24, 2023 8.500 9.110 8.200 8.500 44,237 +0.00(+0.00%)
Jan 23, 2023 8.500 8.580 8.000 8.500 17,285 +0.40(+4.94%)
Jan 20, 2023 8.000 8.750 7.000 8.100 106,982 -2.79(-25.65%)
Jan 19, 2023 10.96 11.09 10.22 10.89 2,973 -0.15(-1.36%)
Jan 18, 2023 11.75 11.76 11.01 11.04 3,328 -0.37(-3.20%)
Jan 17, 2023 10.97 11.75 10.88 11.41 6,142 +0.41(+3.73%)
Jan 13, 2023 10.76 11.00 10.01 11.00 3,872 +1.20(+12.19%)
Jan 12, 2023 9.725 10.75 9.500 9.805 7,156 -0.77(-7.28%)
Jan 11, 2023 11.00 11.00 10.23 10.57 8,392 -0.11(-1.03%)
Jan 10, 2023 10.55 10.87 10.08 10.69 4,169 +0.43(+4.19%)
Jan 09, 2023 10.00 11.00 9.745 10.26 7,911 +0.51(+5.18%)
Jan 06, 2023 10.25 10.25 9.265 9.750 4,681 -0.34(-3.37%)
Jan 05, 2023 11.30 11.30 9.900 10.09 8,542 -0.41(-3.90%)
Jan 04, 2023 9.000 12.49 8.075 10.50 58,509 +1.61(+18.04%)
Jan 03, 2023 8.975 8.975 8.585 8.895 2,383 +0.39(+4.65%)
Dec 30, 2022 8.055 8.500 8.055 8.500 5,840 +0.20(+2.35%)
Dec 29, 2022 8.000 8.500 7.750 8.305 9,246 +0.34(+4.33%)
Dec 28, 2022 8.255 8.350 7.750 7.960 6,675 -0.19(-2.33%)
Dec 27, 2022 8.300 8.750 8.150 8.150 3,686 -0.35(-4.12%)
Dec 23, 2022 8.535 8.990 8.250 8.500 3,932 -0.19(-2.13%)
Dec 22, 2022 9.000 9.000 8.500 8.685 2,804 -0.09(-1.03%)
Dec 21, 2022 9.130 9.500 8.500 8.775 6,662 -0.48(-5.24%)
Dec 20, 2022 8.160 9.945 8.160 9.260 9,570 +0.56(+6.50%)
Dec 19, 2022 8.925 9.215 8.055 8.695 4,903 -0.30(-3.39%)
Dec 16, 2022 9.000 10.25 8.575 9.000 24,192 +0.10(+1.12%)
Dec 15, 2022 8.660 8.995 8.500 8.900 1,513 -0.03(-0.34%)
Dec 14, 2022 8.610 9.410 8.000 8.930 8,269 +0.45(+5.31%)
Dec 13, 2022 10.00 10.00 8.000 8.480 9,407 -0.17(-1.97%)
Dec 12, 2022 8.540 8.990 8.105 8.650 7,557 +0.59(+7.25%)
Dec 09, 2022 8.165 8.500 7.890 8.065 1,719 -0.10(-1.22%)
Dec 08, 2022 8.455 8.550 7.940 8.165 5,059 -0.34(-3.94%)
Dec 07, 2022 8.500 8.750 8.040 8.500 2,436 +0.12(+1.43%)
Dec 06, 2022 8.970 8.970 8.040 8.380 2,979 -0.51(-5.74%)
Dec 05, 2022 9.200 9.995 8.750 8.890 3,608 -0.51(-5.43%)
Dec 02, 2022 9.000 9.500 9.000 9.400 3,016 -0.38(-3.89%)
Dec 01, 2022 9.955 9.955 9.250 9.780 2,986 +0.15(+1.61%)
Nov 30, 2022 9.975 9.975 9.440 9.625 3,103 +0.10(+1.00%)
Nov 29, 2022 9.375 10.43 9.045 9.530 9,194 +0.30(+3.31%)
Nov 28, 2022 8.750 9.500 8.385 9.225 8,083 +0.49(+5.61%)
Nov 25, 2022 8.750 8.750 8.385 8.735 2,141 +0.35(+4.17%)
Nov 23, 2022 8.500 8.745 8.250 8.385 3,876 +0.13(+1.57%)
Nov 22, 2022 8.745 8.745 7.755 8.255 8,517 -0.39(-4.57%)
Nov 21, 2022 8.500 8.750 8.250 8.650 2,433 -0.10(-1.14%)
Nov 18, 2022 8.165 8.750 8.165 8.750 3,223 +0.28(+3.31%)
Nov 17, 2022 8.170 8.775 8.000 8.470 6,626 -0.28(-3.20%)
Nov 16, 2022 8.250 8.750 8.250 8.750 4,937 +0.00(+0.00%)
Nov 15, 2022 8.000 8.970 8.000 8.750 5,179 -0.22(-2.45%)
Nov 14, 2022 9.000 9.000 8.500 8.970 4,876 -0.03(-0.33%)
Nov 11, 2022 9.140 9.140 7.615 9.000 4,149 +0.30(+3.45%)
Nov 10, 2022 8.400 9.000 8.000 8.700 4,708 +0.45(+5.45%)
Nov 09, 2022 8.005 8.550 8.000 8.250 4,944 +0.21(+2.61%)
Nov 08, 2022 7.670 8.140 7.670 8.040 3,779 -0.06(-0.68%)
Nov 07, 2022 7.710 8.475 7.680 8.095 4,095 +0.15(+1.82%)
Nov 04, 2022 8.500 8.600 7.595 7.950 13,101 -0.77(-8.83%)
Nov 03, 2022 8.200 8.720 7.500 8.720 13,019 +0.52(+6.34%)
Nov 02, 2022 8.750 9.225 8.200 8.200 11,011 -0.42(-4.82%)
Nov 01, 2022 8.750 9.000 8.500 8.615 7,937 +0.04(+0.47%)
Oct 31, 2022 9.000 9.490 8.095 8.575 26,308 -0.43(-4.72%)
Oct 28, 2022 9.995 9.995 8.970 9.000 21,125 -0.95(-9.55%)
Oct 27, 2022 10.50 10.50 9.555 9.950 21,402 -0.45(-4.28%)
Oct 26, 2022 10.50 10.75 9.940 10.39 15,667 +0.24(+2.36%)
Oct 25, 2022 10.00 10.45 9.835 10.15 10,563 +0.15(+1.55%)
Oct 24, 2022 11.00 11.50 9.855 10.00 7,969 -0.99(-9.05%)
Oct 21, 2022 11.16 11.50 9.505 10.99 12,125 -0.37(-3.21%)
Oct 20, 2022 12.50 12.75 11.11 11.36 29,304 -1.14(-9.12%)
Oct 19, 2022 12.50 13.49 12.05 12.50 29,523 +0.22(+1.83%)
Oct 18, 2022 12.50 13.00 12.03 12.28 10,083 -0.13(-1.09%)
Oct 17, 2022 12.00 13.00 12.00 12.41 4,632 +0.24(+1.97%)
Oct 14, 2022 12.75 13.00 12.00 12.17 6,806 -0.13(-1.06%)
Oct 13, 2022 12.50 12.90 11.50 12.30 9,838 -0.86(-6.53%)
Oct 12, 2022 13.45 13.47 12.50 13.16 3,991 +0.16(+1.23%)
Oct 11, 2022 14.30 14.30 12.50 13.00 13,949 -1.75(-11.86%)
Oct 10, 2022 15.00 15.02 14.05 14.75 6,583 -0.05(-0.34%)
Oct 07, 2022 15.00 15.88 14.61 14.80 8,423 -0.46(-2.98%)
Oct 06, 2022 14.50 16.61 14.50 15.26 21,570 +0.16(+1.03%)
Oct 05, 2022 15.50 15.82 14.61 15.10 9,083 -0.15(-0.98%)
Oct 04, 2022 16.50 16.50 15.00 15.25 13,138 -0.40(-2.56%)
Oct 03, 2022 15.00 18.99 14.56 15.65 26,274 +0.64(+4.30%)
Sep 30, 2022 15.00 16.26 14.33 15.01 43,291 -1.99(-11.74%)
Sep 29, 2022 20.70 21.00 16.41 17.00 509,794 +0.98(+6.15%)
Sep 28, 2022 16.00 16.90 15.50 16.02 85,386 +0.38(+2.46%)
Sep 27, 2022 15.40 16.00 14.32 15.63 1,860 +0.23(+1.49%)
Sep 26, 2022 14.49 16.25 14.25 15.40 4,955 +0.46(+3.08%)
Sep 23, 2022 14.50 15.00 13.76 14.94 4,615 -0.16(-1.06%)
Sep 22, 2022 15.90 15.90 13.82 15.10 7,335 -0.44(-2.80%)
Sep 21, 2022 16.50 17.65 15.50 15.54 4,816 -1.02(-6.13%)
Sep 20, 2022 17.35 17.35 16.55 16.55 2,359 -0.50(-2.93%)
Sep 19, 2022 17.00 17.75 16.95 17.05 4,644 +0.55(+3.33%)
Sep 16, 2022 18.49 18.49 16.50 16.50 11,894 -1.99(-10.76%)
Sep 15, 2022 19.35 19.50 18.00 18.49 11,665 -0.86(-4.44%)
Sep 14, 2022 19.54 20.34 19.35 19.35 3,096 -0.79(-3.92%)
Sep 13, 2022 20.50 20.50 19.50 20.14 3,410 -0.11(-0.54%)
Sep 12, 2022 20.20 20.65 19.62 20.25 3,187 +0.25(+1.25%)
Sep 09, 2022 20.00 20.50 19.50 20.00 3,125 -0.55(-2.70%)
Sep 08, 2022 20.49 20.60 19.50 20.55 3,570 +0.54(+2.67%)
Sep 07, 2022 19.90 20.25 19.35 20.02 4,136 -0.48(-2.34%)
Sep 06, 2022 20.45 20.85 20.00 20.50 7,481 +0.35(+1.74%)
Sep 02, 2022 20.00 20.49 19.52 20.15 4,728 +0.65(+3.33%)
Sep 01, 2022 20.00 20.50 19.32 19.50 7,506 -0.20(-1.02%)
Aug 31, 2022 19.00 20.41 19.09 19.70 6,531 +0.07(+0.36%)
Aug 30, 2022 20.00 20.25 18.53 19.63 15,519 -0.73(-3.56%)
Aug 29, 2022 22.00 22.38 20.25 20.36 24,219 -1.54(-7.05%)
Aug 26, 2022 23.00 23.00 21.08 21.90 19,613 -2.05(-8.58%)
Aug 25, 2022 26.50 26.39 23.16 23.95 84,292 -1.20(-4.75%)
Aug 24, 2022 28.00 29.00 25.00 25.15 107,078 -9.85(-28.14%)
Aug 23, 2022 36.00 44.00 31.50 35.00 1,238,826 +12.00(+52.21%)
Aug 22, 2022 20.00 23.21 19.00 23.00 10,212 +3.21(+16.25%)
Aug 19, 2022 19.05 19.99 19.05 19.78 1,680 +0.03(+0.15%)
Aug 18, 2022 19.50 19.99 18.00 19.75 2,664 +0.96(+5.11%)
Aug 17, 2022 20.00 20.00 18.57 18.79 1,275 -0.21(-1.11%)
Aug 16, 2022 20.50 20.50 18.51 19.00 2,117 +0.05(+0.26%)
Aug 15, 2022 19.25 19.50 18.75 18.95 2,037 -0.90(-4.53%)
Aug 12, 2022 21.26 21.26 18.50 19.85 4,007 +0.41(+2.08%)
Aug 11, 2022 20.00 22.00 17.50 19.45 9,771 -0.41(-2.04%)
Aug 10, 2022 20.00 20.50 19.12 19.85 2,502 +0.35(+1.79%)
Aug 09, 2022 20.00 20.50 18.00 19.50 1,988 -1.20(-5.82%)
Aug 08, 2022 20.00 21.00 19.50 20.70 3,233 +0.20(+1.00%)
Aug 05, 2022 20.00 21.00 19.51 20.50 2,386 -0.30(-1.47%)
Aug 04, 2022 20.00 21.00 19.00 20.80 4,371 +1.63(+8.50%)
Aug 03, 2022 18.59 20.00 18.45 19.18 1,592 +0.57(+3.09%)
Aug 02, 2022 18.75 19.12 17.91 18.60 3,817 +0.11(+0.57%)
Aug 01, 2022 19.25 19.68 18.31 18.50 1,683 -1.20(-6.12%)
Jul 29, 2022 20.50 20.50 19.00 19.70 2,831 -0.30(-1.50%)
Jul 28, 2022 18.50 20.57 17.75 20.00 8,388 +1.39(+7.47%)
Jul 27, 2022 19.00 19.00 17.55 18.61 2,120 +0.23(+1.28%)
Jul 26, 2022 19.50 20.14 18.11 18.38 6,199 -1.58(-7.92%)
Jul 25, 2022 21.00 21.00 19.60 19.95 4,946 -0.39(-1.92%)
Jul 22, 2022 20.50 20.75 20.09 20.34 2,507 -0.05(-0.27%)
Jul 21, 2022 20.50 21.00 19.64 20.40 4,346 +0.09(+0.44%)
Jul 20, 2022 20.50 20.70 20.00 20.31 3,499 -0.19(-0.90%)
Jul 19, 2022 20.45 21.00 19.76 20.50 3,197 +0.47(+2.35%)
Jul 18, 2022 19.63 21.00 19.50 20.02 3,184 -0.20(-0.99%)
Jul 15, 2022 20.23 20.75 19.60 20.23 3,152 +0.05(+0.27%)
Jul 14, 2022 20.18 20.93 19.60 20.17 2,649 -0.63(-3.03%)
Jul 13, 2022 20.43 21.50 19.02 20.80 5,344 -0.20(-0.95%)
Jul 12, 2022 23.64 24.50 20.11 21.00 12,940 -2.84(-11.91%)
Jul 11, 2022 22.50 31.00 22.50 23.84 66,656 +1.29(+5.72%)
Jul 08, 2022 23.50 23.50 22.52 22.55 1,673 -0.62(-2.70%)
Jul 07, 2022 24.00 24.50 23.00 23.18 5,023 -0.03(-0.13%)
Jul 06, 2022 22.00 23.93 21.05 23.20 8,378 +1.35(+6.18%)
Jul 05, 2022 21.00 22.50 20.50 21.86 3,214 +0.53(+2.49%)
Jul 01, 2022 21.44 22.00 21.07 21.32 1,461 +0.47(+2.28%)
Jun 30, 2022 20.86 23.00 20.50 20.85 1,258 +0.01(+0.05%)
Jun 29, 2022 21.15 21.44 20.25 20.84 1,463 -0.66(-3.07%)
Jun 28, 2022 20.50 22.50 20.50 21.50 2,101 -0.71(-3.20%)
Jun 27, 2022 22.00 22.40 20.78 22.21 1,583 +1.21(+5.76%)
Jun 24, 2022 21.35 22.52 21.00 21.00 5,418 -0.55(-2.57%)
Jun 23, 2022 22.00 22.50 20.93 21.55 3,398 +0.09(+0.44%)
Jun 22, 2022 21.00 22.24 20.75 21.46 2,899 +0.38(+1.78%)
Jun 21, 2022 19.64 22.75 19.45 21.09 4,196 +1.96(+10.22%)
Jun 17, 2022 21.52 22.00 18.91 19.13 3,236 -1.37(-6.66%)
Jun 16, 2022 20.55 21.89 19.50 20.50 4,915 -0.77(-3.60%)
Jun 15, 2022 21.50 21.75 20.73 21.26 909 +0.14(+0.66%)
Jun 14, 2022 22.50 22.50 20.77 21.12 616 +0.12(+0.60%)
Jun 13, 2022 22.50 22.90 20.79 21.00 3,465 -1.51(-6.71%)
Jun 10, 2022 23.35 23.35 21.29 22.50 4,206 -0.85(-3.62%)
Jun 09, 2022 24.25 24.30 22.57 23.35 1,241 -1.00(-4.11%)
Jun 08, 2022 23.61 24.45 23.25 24.35 2,386 +0.80(+3.40%)
Jun 07, 2022 22.50 24.80 22.50 23.55 2,138 +0.27(+1.14%)
Jun 06, 2022 24.93 24.93 22.70 23.29 1,667 -0.21(-0.91%)
Jun 03, 2022 24.50 24.50 22.80 23.50 3,130 -0.84(-3.45%)
Jun 02, 2022 23.50 24.98 23.50 24.34 1,746 +0.46(+1.95%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.