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 )

4.250 -0.120 (-2.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
May 21, 2024 4.410 4.480 4.240 4.250 7,359 -0.12(-2.75%)
May 20, 2024 4.490 4.690 4.270 4.370 24,758 -0.12(-2.67%)
May 17, 2024 4.230 4.490 4.228 4.490 8,041 +0.19(+4.42%)
May 16, 2024 4.501 4.560 4.300 4.300 11,311 -0.30(-6.55%)
May 15, 2024 4.100 4.700 4.100 4.601 55,691 +0.54(+13.33%)
May 14, 2024 3.850 4.343 3.800 4.060 34,115 +0.13(+3.31%)
May 13, 2024 4.110 4.110 3.721 3.930 11,442 -0.17(-4.15%)
May 10, 2024 4.310 4.410 4.010 4.100 16,799 -0.24(-5.53%)
May 09, 2024 4.490 4.712 4.250 4.340 55,890 -0.43(-9.01%)
May 08, 2024 4.540 4.880 4.420 4.770 37,547 +0.37(+8.41%)
May 07, 2024 4.950 6.110 4.380 4.400 177,751 -0.47(-9.74%)
May 06, 2024 4.880 5.240 4.659 4.875 29,380 -0.07(-1.32%)
May 03, 2024 4.320 5.540 4.315 4.940 125,247 +0.61(+14.09%)
May 02, 2024 4.370 4.650 4.180 4.330 60,616 -0.16(-3.56%)
May 01, 2024 4.800 4.847 4.360 4.490 60,453 -0.58(-11.35%)
Apr 30, 2024 5.380 5.380 5.020 5.065 25,671 -0.23(-4.43%)
Apr 29, 2024 5.200 5.716 5.200 5.300 43,735 +0.07(+1.34%)
Apr 26, 2024 5.040 5.510 5.040 5.230 28,473 +0.16(+3.15%)
Apr 25, 2024 5.050 5.240 5.050 5.070 12,489 -0.08(-1.65%)
Apr 24, 2024 5.150 5.310 4.830 5.155 51,362 -0.53(-9.30%)
Apr 23, 2024 5.380 5.900 5.000 5.683 81,659 +0.23(+4.28%)
Apr 22, 2024 4.910 5.950 4.910 5.450 197,423 +5.11(+1494.50%)
Apr 19, 2024 0.3499 0.3599 0.3300 0.3418 493,864 +0.00(+0.59%)
Apr 18, 2024 0.3950 0.4050 0.2654 0.3398 1,800,438 -0.06(-15.33%)
Apr 17, 2024 0.4188 0.4188 0.3689 0.4013 108,061 -0.02(-4.79%)
Apr 16, 2024 0.4299 0.4299 0.4051 0.4215 109,817 -0.00(-0.66%)
Apr 15, 2024 0.4219 0.4350 0.4008 0.4243 103,617 -0.01(-2.46%)
Apr 12, 2024 0.3860 0.4831 0.3598 0.4350 802,482 +0.06(+14.78%)
Apr 11, 2024 0.3600 0.3900 0.3550 0.3790 70,095 -0.00(-0.26%)
Apr 10, 2024 0.3730 0.3900 0.3510 0.3800 40,244 +0.01(+2.43%)
Apr 09, 2024 0.4016 0.4126 0.3605 0.3710 349,433 -0.04(-9.51%)
Apr 08, 2024 0.4300 0.4311 0.3969 0.4100 554,324 -0.01(-3.23%)
Apr 05, 2024 0.3837 0.4287 0.3837 0.4237 169,865 +0.04(+10.45%)
Apr 04, 2024 0.3800 0.3900 0.3600 0.3836 56,828 +0.00(+0.95%)
Apr 03, 2024 0.3500 0.3900 0.3400 0.3800 144,903 +0.01(+3.26%)
Apr 02, 2024 0.3690 0.3690 0.3500 0.3680 47,031 +0.00(+0.55%)
Apr 01, 2024 0.3431 0.3680 0.3431 0.3660 25,655 +0.01(+3.39%)
Mar 28, 2024 0.3600 0.3679 0.3499 0.3540 29,119 -0.01(-3.78%)
Mar 27, 2024 0.3553 0.3680 0.3400 0.3679 44,993 +0.01(+4.01%)
Mar 26, 2024 0.3599 0.3599 0.3500 0.3537 38,321 -0.01(-1.72%)
Mar 25, 2024 0.3600 0.3600 0.3523 0.3599 9,844 -0.00(-0.03%)
Mar 22, 2024 0.3600 0.3600 0.3550 0.3600 19,591 +0.01(+1.41%)
Mar 21, 2024 0.3546 0.3700 0.3500 0.3550 60,099 +0.00(+0.11%)
Mar 20, 2024 0.3500 0.3690 0.3501 0.3546 25,835 +0.00(+1.31%)
Mar 19, 2024 0.3500 0.3700 0.3400 0.3500 99,579 +0.01(+2.64%)
Mar 18, 2024 0.3400 0.3650 0.3400 0.3410 51,926 +0.00(+0.29%)
Mar 15, 2024 0.3500 0.3600 0.3400 0.3400 74,880 -0.01(-2.19%)
Mar 14, 2024 0.3750 0.3973 0.3476 0.3476 70,568 -0.02(-6.56%)
Mar 13, 2024 0.3960 0.3960 0.3720 0.3720 38,811 -0.02(-4.98%)
Mar 12, 2024 0.4040 0.4071 0.3827 0.3915 80,832 -0.01(-3.09%)
Mar 11, 2024 0.4000 0.4040 0.3851 0.4040 57,714 +0.01(+3.64%)
Mar 08, 2024 0.3900 0.3970 0.3827 0.3898 36,173 +0.01(+2.15%)
Mar 07, 2024 0.3975 0.4000 0.3804 0.3816 67,915 -0.02(-4.12%)
Mar 06, 2024 0.3800 0.4100 0.3700 0.3980 78,053 +0.01(+2.05%)
Mar 05, 2024 0.4083 0.4110 0.3850 0.3900 40,042 -0.01(-2.50%)
Mar 04, 2024 0.4068 0.4101 0.3805 0.4000 68,364 +0.01(+2.70%)
Mar 01, 2024 0.3648 0.3921 0.3530 0.3895 209,046 +0.03(+8.19%)
Feb 29, 2024 0.3730 0.3730 0.3520 0.3600 86,907 +0.00(+1.12%)
Feb 28, 2024 0.3800 0.3755 0.3500 0.3560 105,374 -0.00(-0.48%)
Feb 27, 2024 0.3100 0.3660 0.3100 0.3577 130,573 +0.03(+9.05%)
Feb 26, 2024 0.3050 0.3280 0.3050 0.3280 46,569 +0.01(+3.27%)
Feb 23, 2024 0.3200 0.3200 0.3007 0.3176 70,105 +0.00(+0.35%)
Feb 22, 2024 0.3300 0.3421 0.2820 0.3165 275,756 -0.02(-5.58%)
Feb 21, 2024 0.3300 0.3353 0.3202 0.3352 93,043 +0.01(+3.14%)
Feb 20, 2024 0.3700 0.3650 0.3241 0.3250 224,064 -0.03(-8.45%)
Feb 16, 2024 0.3525 0.3630 0.3500 0.3550 62,932 -0.00(-0.56%)
Feb 15, 2024 0.3611 0.3694 0.3560 0.3570 163,499 -0.01(-3.02%)
Feb 14, 2024 0.3700 0.3750 0.3500 0.3681 89,554 +0.00(+1.13%)
Feb 13, 2024 0.3800 0.3785 0.3542 0.3640 86,308 -0.01(-3.65%)
Feb 12, 2024 0.3600 0.3990 0.3542 0.3778 236,223 +0.02(+4.94%)
Feb 09, 2024 0.3700 0.3797 0.3478 0.3600 208,203 -0.00(-0.94%)
Feb 08, 2024 0.3500 0.3991 0.3490 0.3634 244,788 +0.00(+1.08%)
Feb 07, 2024 0.3800 0.3800 0.3400 0.3595 192,590 -0.00(-0.14%)
Feb 06, 2024 0.3709 0.3894 0.3541 0.3600 262,034 -0.01(-2.44%)
Feb 05, 2024 0.3880 0.3952 0.3650 0.3690 229,488 -0.03(-7.75%)
Feb 02, 2024 0.4100 0.4198 0.3829 0.4000 326,732 -0.01(-2.44%)
Feb 01, 2024 0.4383 0.4383 0.3700 0.4100 202,426 -0.01(-2.45%)
Jan 31, 2024 0.4500 0.4500 0.4169 0.4203 437,889 -0.03(-6.60%)
Jan 30, 2024 0.4500 0.4566 0.4300 0.4500 253,954 -0.01(-1.75%)
Jan 29, 2024 0.4170 0.4590 0.4150 0.4580 205,856 +0.03(+6.51%)
Jan 26, 2024 0.4500 0.4799 0.4269 0.4300 535,316 -0.02(-3.89%)
Jan 25, 2024 0.4900 0.5219 0.4360 0.4474 1,041,073 -0.01(-2.74%)
Jan 24, 2024 0.4500 0.4603 0.4330 0.4600 113,797 -0.00(-0.97%)
Jan 23, 2024 0.4490 0.4851 0.4313 0.4645 177,236 -0.04(-8.20%)
Jan 22, 2024 0.5200 0.5318 0.4764 0.5060 310,374 +0.00(+0.82%)
Jan 19, 2024 0.4788 0.5103 0.4204 0.5019 465,011 +0.02(+4.24%)
Jan 18, 2024 0.5248 0.5550 0.4420 0.4815 1,799,341 -0.00(-0.41%)
Jan 17, 2024 0.6000 0.6000 0.4750 0.4835 4,445,094 -0.11(-18.04%)
Jan 16, 2024 0.5900 0.6100 0.5649 0.5899 38,714 +0.02(+3.09%)
Jan 12, 2024 0.6100 0.6284 0.5150 0.5722 69,876 -0.04(-6.21%)
Jan 11, 2024 0.6550 0.6600 0.6100 0.6101 39,169 -0.04(-6.12%)
Jan 10, 2024 0.6577 0.6700 0.6246 0.6499 54,096 +0.01(+1.39%)
Jan 09, 2024 0.6300 0.6700 0.6300 0.6410 36,449 -0.01(-1.38%)
Jan 08, 2024 0.6300 0.6700 0.6101 0.6500 106,565 +0.03(+4.00%)
Jan 05, 2024 0.6032 0.6600 0.6030 0.6250 122,617 +0.01(+2.44%)
Jan 04, 2024 0.6200 0.6270 0.6010 0.6101 113,630 -0.01(-2.23%)
Jan 03, 2024 0.6571 0.6699 0.6000 0.6240 574,861 -0.07(-10.61%)
Jan 02, 2024 0.6900 0.7300 0.6910 0.6981 1,104,658 -0.02(-2.91%)
Dec 29, 2023 0.7175 0.7400 0.6705 0.7190 453,926 -0.00(-0.14%)
Dec 28, 2023 0.7300 0.7300 0.7010 0.7200 198,574 -0.01(-1.36%)
Dec 27, 2023 0.7251 0.7308 0.7094 0.7299 207,027 +0.00(+0.01%)
Dec 26, 2023 0.7434 0.7434 0.7200 0.7298 34,281 -0.00(-0.03%)
Dec 22, 2023 0.7300 0.7300 0.7200 0.7300 35,883 +0.01(+0.88%)
Dec 21, 2023 0.7400 0.7350 0.7000 0.7236 78,114 -0.02(-2.19%)
Dec 20, 2023 0.7670 0.7670 0.7200 0.7398 78,404 +0.00(+0.11%)
Dec 19, 2023 0.7400 0.7769 0.7151 0.7390 77,018 +0.01(+0.96%)
Dec 18, 2023 0.7500 0.7600 0.7101 0.7320 80,371 +0.00(+0.27%)
Dec 15, 2023 0.7444 0.7499 0.7199 0.7300 167,879 +0.00(+0.01%)
Dec 14, 2023 0.7298 0.7919 0.7250 0.7299 237,120 +0.00(+0.00%)
Dec 13, 2023 0.7251 0.7700 0.7000 0.7299 109,698 -0.01(-1.36%)
Dec 12, 2023 0.7902 0.8100 0.7204 0.7400 99,330 -0.05(-6.68%)
Dec 11, 2023 0.8214 0.8214 0.7900 0.7930 73,941 -0.00(-0.31%)
Dec 08, 2023 0.9000 0.9153 0.7526 0.7955 220,404 -0.08(-9.10%)
Dec 07, 2023 0.9200 0.9299 0.8450 0.8751 58,172 -0.03(-3.84%)
Dec 06, 2023 0.9200 0.9200 0.8600 0.9100 145,369 +0.00(+0.54%)
Dec 05, 2023 1.020 1.050 0.9000 0.9051 257,227 -0.11(-10.51%)
Dec 04, 2023 1.050 1.090 1.000 1.011 62,733 -0.04(-3.68%)
Dec 01, 2023 1.110 1.110 1.001 1.050 161,756 -0.08(-7.08%)
Nov 30, 2023 0.9800 1.242 0.9500 1.130 388,941 +0.17(+17.71%)
Nov 29, 2023 0.9480 0.9900 0.9313 0.9600 114,840 +0.02(+2.52%)
Nov 28, 2023 0.9699 0.9700 0.9202 0.9364 82,382 +0.01(+0.66%)
Nov 27, 2023 0.9440 0.9999 0.9100 0.9303 100,103 +0.00(+0.03%)
Nov 24, 2023 0.9899 0.9900 0.9141 0.9300 76,003 -0.02(-2.11%)
Nov 22, 2023 0.9300 0.9699 0.9050 0.9500 29,513 +0.03(+3.04%)
Nov 21, 2023 1.020 1.020 0.9210 0.9220 144,961 -0.04(-3.96%)
Nov 20, 2023 0.9100 1.020 0.9000 0.9600 301,571 +0.02(+2.13%)
Nov 17, 2023 0.9300 0.9600 0.9000 0.9400 99,778 +0.01(+1.08%)
Nov 16, 2023 0.9500 0.9898 0.9000 0.9300 150,719 +0.01(+1.11%)
Nov 15, 2023 0.9402 1.000 0.9198 0.9198 121,348 -0.02(-2.16%)
Nov 14, 2023 0.9610 1.000 0.9151 0.9401 77,556 -0.04(-3.73%)
Nov 13, 2023 0.9802 0.9898 0.9400 0.9765 48,687 -0.02(-2.20%)
Nov 10, 2023 1.010 1.050 0.9801 0.9985 19,219 -0.01(-1.14%)
Nov 09, 2023 1.060 1.070 0.9903 1.010 31,041 -0.01(-0.97%)
Nov 08, 2023 1.080 1.080 1.000 1.020 29,191 -0.03(-2.87%)
Nov 07, 2023 1.060 1.100 1.040 1.050 38,033 -0.01(-0.94%)
Nov 06, 2023 1.090 1.120 1.020 1.060 21,191 +0.00(+0.00%)
Nov 03, 2023 0.9900 1.120 0.9900 1.060 72,103 +0.07(+7.07%)
Nov 02, 2023 1.000 1.070 0.9870 0.9900 38,492 -0.02(-1.98%)
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.