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 )

3.215 -0.075 (-2.28%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 7, 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 (%)
Sep 29, 2023 0.9703 0.9999 0.9413 0.9486 41,282 -0.01(-0.77%)
Sep 28, 2023 1.030 1.050 0.9400 0.9560 41,626 -0.05(-5.35%)
Sep 27, 2023 0.9280 1.050 0.8900 1.010 134,886 +0.11(+12.18%)
Sep 26, 2023 0.8800 0.9149 0.8800 0.9003 38,231 +0.03(+3.47%)
Sep 25, 2023 0.9300 0.9200 0.8605 0.8701 81,428 -0.09(-9.36%)
Sep 22, 2023 0.9800 1.000 0.9307 0.9600 36,231 -0.02(-2.14%)
Sep 21, 2023 1.000 1.010 0.9800 0.9810 22,624 -0.02(-1.90%)
Sep 20, 2023 1.030 1.030 0.9820 1.000 48,376 -0.02(-1.96%)
Sep 19, 2023 1.074 1.074 0.9863 1.020 83,608 -0.04(-3.77%)
Sep 18, 2023 1.180 1.180 1.040 1.060 82,001 -0.09(-7.83%)
Sep 15, 2023 1.110 1.150 1.080 1.150 46,398 +0.06(+5.99%)
Sep 14, 2023 1.118 1.118 1.060 1.085 56,712 +0.00(+0.46%)
Sep 13, 2023 1.040 1.110 1.010 1.080 93,954 +0.00(+0.00%)
Sep 12, 2023 1.090 1.090 1.050 1.080 34,562 +0.00(+0.00%)
Sep 11, 2023 1.100 1.100 1.020 1.080 47,407 +0.02(+1.89%)
Sep 08, 2023 1.080 1.110 1.020 1.060 44,585 -0.02(-1.85%)
Sep 07, 2023 1.130 1.134 1.070 1.080 60,412 -0.07(-6.09%)
Sep 06, 2023 1.150 1.180 1.090 1.150 38,952 +0.01(+0.88%)
Sep 05, 2023 1.220 1.220 1.120 1.140 59,653 -0.04(-3.39%)
Sep 01, 2023 1.130 1.200 1.100 1.180 141,882 +0.08(+7.16%)
Aug 31, 2023 1.110 1.120 1.060 1.101 52,522 +0.02(+1.96%)
Aug 30, 2023 1.130 1.130 1.060 1.080 60,389 -0.01(-0.92%)
Aug 29, 2023 1.130 1.130 1.060 1.090 55,234 +0.00(+0.00%)
Aug 28, 2023 1.090 1.150 1.050 1.090 102,990 +0.03(+2.83%)
Aug 25, 2023 1.120 1.160 1.030 1.060 169,471 -0.08(-7.02%)
Aug 24, 2023 1.200 1.240 1.130 1.140 180,002 -0.07(-5.79%)
Aug 23, 2023 1.300 1.300 1.170 1.210 540,984 +0.03(+2.67%)
Aug 22, 2023 1.200 1.219 1.130 1.179 67,222 -0.02(-1.79%)
Aug 21, 2023 1.240 1.270 1.200 1.200 94,430 +0.02(+1.69%)
Aug 18, 2023 1.220 1.230 1.140 1.180 120,594 +0.02(+1.72%)
Aug 17, 2023 1.610 1.610 1.100 1.160 658,376 -0.39(-25.16%)
Aug 16, 2023 1.580 1.620 1.520 1.550 125,132 -0.07(-4.32%)
Aug 15, 2023 1.500 1.670 1.470 1.620 253,774 +0.11(+7.29%)
Aug 14, 2023 1.440 1.550 1.410 1.510 348,395 +0.07(+5.22%)
Aug 11, 2023 1.420 1.480 1.380 1.435 151,629 -0.00(-0.35%)
Aug 10, 2023 1.360 1.470 1.350 1.440 144,708 +0.05(+3.60%)
Aug 09, 2023 1.410 1.410 1.332 1.390 68,202 -0.02(-1.42%)
Aug 08, 2023 1.400 1.412 1.340 1.410 121,995 +0.09(+6.82%)
Aug 07, 2023 1.340 1.350 1.310 1.320 106,897 +0.00(+0.00%)
Aug 04, 2023 1.380 1.380 1.310 1.320 67,828 -0.03(-2.22%)
Aug 03, 2023 1.340 1.370 1.300 1.350 81,285 +0.01(+0.75%)
Aug 02, 2023 1.350 1.400 1.330 1.340 36,820 -0.05(-3.60%)
Aug 01, 2023 1.400 1.410 1.360 1.390 107,188 +0.00(+0.00%)
Jul 31, 2023 1.430 1.430 1.370 1.390 55,736 +0.04(+2.96%)
Jul 28, 2023 1.330 1.390 1.330 1.350 40,611 +0.01(+0.75%)
Jul 27, 2023 1.390 1.410 1.330 1.340 84,124 -0.07(-4.96%)
Jul 26, 2023 1.370 1.430 1.370 1.410 33,910 +0.01(+0.71%)
Jul 25, 2023 1.420 1.430 1.350 1.400 107,510 +0.05(+3.70%)
Jul 24, 2023 1.410 1.420 1.320 1.350 83,296 -0.04(-2.88%)
Jul 21, 2023 1.400 1.450 1.380 1.390 77,933 +0.00(+0.00%)
Jul 20, 2023 1.490 1.510 1.350 1.390 163,609 -0.10(-6.71%)
Jul 19, 2023 1.500 1.600 1.480 1.490 165,083 -0.02(-1.32%)
Jul 18, 2023 1.500 1.579 1.450 1.510 181,137 +0.00(+0.00%)
Jul 17, 2023 1.350 1.550 1.330 1.510 405,053 +0.17(+12.69%)
Jul 14, 2023 1.350 1.350 1.305 1.340 74,298 +0.00(+0.00%)
Jul 13, 2023 1.350 1.390 1.310 1.340 117,687 -0.02(-1.47%)
Jul 12, 2023 1.310 1.435 1.290 1.360 341,380 +0.04(+3.03%)
Jul 11, 2023 1.250 1.345 1.230 1.320 138,606 +0.07(+5.60%)
Jul 10, 2023 1.250 1.270 1.200 1.250 138,929 -0.01(-0.79%)
Jul 07, 2023 1.300 1.300 1.250 1.260 67,760 -0.04(-3.08%)
Jul 06, 2023 1.240 1.320 1.195 1.300 213,701 +0.06(+5.26%)
Jul 05, 2023 1.250 1.272 1.230 1.235 92,889 -0.01(-1.20%)
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.