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 )

4.490 +0.190 (+4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2023 1.260 1.310 1.250 1.280 144,685 +0.05(+4.07%)
May 30, 2023 1.290 1.310 1.230 1.230 371,694 -0.02(-1.60%)
May 26, 2023 1.290 1.300 1.221 1.250 224,515 -0.05(-3.85%)
May 25, 2023 1.360 1.400 1.290 1.300 330,765 -0.09(-6.47%)
May 24, 2023 1.450 1.450 1.360 1.390 236,381 -0.07(-4.79%)
May 23, 2023 1.440 1.500 1.440 1.460 167,623 +0.02(+1.39%)
May 22, 2023 1.460 1.490 1.420 1.440 227,009 -0.05(-3.36%)
May 19, 2023 1.470 1.510 1.460 1.490 132,472 -0.02(-1.32%)
May 18, 2023 1.490 1.555 1.410 1.510 389,944 +0.02(+1.34%)
May 17, 2023 1.420 1.530 1.380 1.490 345,187 +0.07(+4.93%)
May 16, 2023 1.460 1.490 1.380 1.420 295,302 -0.07(-4.70%)
May 15, 2023 1.550 1.560 1.460 1.490 277,485 -0.06(-3.87%)
May 12, 2023 1.620 1.620 1.510 1.550 312,823 -0.08(-4.91%)
May 11, 2023 1.580 1.700 1.470 1.630 503,588 +0.02(+1.24%)
May 10, 2023 1.710 1.711 1.570 1.610 387,834 -0.11(-6.40%)
May 09, 2023 1.630 1.850 1.570 1.720 1,005,863 +0.07(+4.24%)
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 2.010 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%)
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.