5 DAY PERFORMANCE
-83.68%
1 MONTH PERFORMANCE
-96.36%
3 MONTH PERFORMANCE
-98.28%
6 MONTH PERFORMANCE
-99.79%
YEAR-TO-DATE PERFORMANCE
-98.23%
1 YEAR PERFORMANCE
-98.53%
Windtree Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.94 | $2.04 (5.15%) | $2.13 | $1.91 | 79,406 | $1.76 M |
| 03/11/2025 | $1.78 | $2.00 (12.36%) | $2.20 | $1.78 | 204,137 | $1.77 M |
| 03/10/2025 | $1.85 | $1.82 (-1.62%) | $1.90 | $1.81 | 91,610 | $1.61 M |
| 03/07/2025 | $1.94 | $1.90 (-2.06%) | $2.05 | $1.89 | 123,245 | $1.69 M |
| 03/06/2025 | $1.90 | $2.04 (7.37%) | $2.18 | $1.90 | 270,400 | $1.81 M |
| 03/05/2025 | $2.24 | $1.86 (-16.96%) | $2.28 | $1.81 | 468,744 | $1.65 M |
| 03/04/2025 | $2.37 | $2.25 (-5.06%) | $2.65 | $2.08 | 9.33 M | $2.00 M |
| 03/03/2025 | $3.15 | $2.91 (-7.62%) | $3.45 | $2.90 | 58,729 | $2.58 M |
| 02/28/2025 | $3.37 | $3.18 (-5.64%) | $3.54 | $3.12 | 58,900 | $2.82 M |
| 02/27/2025 | $3.48 | $3.44 (-1.15%) | $4.29 | $3.44 | 470,989 | $3.05 M |
| 02/26/2025 | $3.65 | $3.47 (-4.93%) | $3.74 | $3.45 | 76,347 | $3.08 M |
| 02/25/2025 | $3.80 | $3.68 (-3.16%) | $3.99 | $3.60 | 97,600 | $3.26 M |
| 02/24/2025 | $4.38 | $3.77 (-13.93%) | $4.41 | $3.65 | 153,200 | $3.34 M |
| 02/21/2025 | $4.68 | $4.35 (-7.05%) | $4.72 | $3.93 | 297,700 | $3.86 M |
| 02/20/2025 | $5.00 | $4.80 (-4%) | $5.00 | $4.58 | 114,848 | $4.26 M |
| 02/19/2025 | $5.34 | $5.07 (-5.06%) | $5.48 | $5.03 | 108,574 | $4.50 M |
| 02/18/2025 | $5.38 | $5.50 (2.23%) | $6.10 | $5.26 | 182,016 | $4.88 M |
| 02/14/2025 | $7.24 | $6.87 (-5.11%) | $7.40 | $6.60 | 121,522 | $121,874 |
| 02/13/2025 | $7.50 | $7.70 (2.67%) | $8.15 | $7.11 | 203,460 | $136,598 |
| 02/12/2025 | $10.79 | $8.51 (-21.13%) | $10.79 | $8.18 | 2.55 M | $150,879 |
| 02/11/2025 | $6.70 | $8.00 (19.4%) | $9.25 | $6.33 | 903,760 | $141,920 |
| 02/10/2025 | $5.75 | $7.07 (22.96%) | $7.39 | $5.70 | 607,738 | $125,422 |
| 02/07/2025 | $6.15 | $5.87 (-4.55%) | $6.15 | $5.81 | 59,014 | $104,134 |
| 02/06/2025 | $6.20 | $6.11 (-1.45%) | $7.20 | $5.75 | 140,088 | $108,391 |
| 02/05/2025 | $5.78 | $6.24 (7.96%) | $6.64 | $5.63 | 56,868 | $110,609 |
| 02/04/2025 | $6.00 | $5.98 (-0.33%) | $7.17 | $5.23 | 143,844 | $106,085 |
| 02/03/2025 | $6.50 | $6.28 (-3.38%) | $6.57 | $6.06 | 41,244 | $111,407 |
| 01/31/2025 | $6.75 | $6.53 (-3.26%) | $6.90 | $6.40 | 63,843 | $115,842 |
| 01/30/2025 | $6.90 | $6.70 (-2.9%) | $7.10 | $6.67 | 46,030 | $118,858 |
| 01/29/2025 | $6.50 | $7.15 (10%) | $7.52 | $6.32 | 105,404 | $126,752 |
| 01/28/2025 | $7.76 | $7.09 (-8.63%) | $7.78 | $6.93 | 83,978 | $125,777 |
| 01/27/2025 | $8.15 | $7.92 (-2.82%) | $8.48 | $7.75 | 107,594 | $140,412 |
| 01/24/2025 | $10.05 | $8.96 (-10.85%) | $16.74 | $8.61 | 1.08 M | $158,950 |
| 01/23/2025 | $9.63 | $10.07 (4.57%) | $12.00 | $9.41 | 189,082 | $178,731 |
| 01/22/2025 | $10.50 | $10.05 (-4.29%) | $10.75 | $9.80 | 41,264 | $178,287 |
| 01/21/2025 | $11.00 | $10.52 (-4.36%) | $11.25 | $10.15 | 33,946 | $186,536 |
| 01/17/2025 | $11.50 | $10.96 (-4.7%) | $11.50 | $10.94 | 30,956 | $194,342 |
| 01/16/2025 | $11.35 | $11.35 (0%) | $11.93 | $10.76 | 43,780 | $201,260 |
| 01/15/2025 | $12.50 | $12.15 (-2.8%) | $13.67 | $10.56 | 453,482 | $215,541 |
| 01/14/2025 | $12.40 | $12.50 (0.81%) | $13.00 | $12.03 | 30,118 | $221,661 |
| 01/13/2025 | $12.50 | $12.65 (1.2%) | $12.80 | $12.00 | 28,690 | $224,322 |
| 01/10/2025 | $13.50 | $12.76 (-5.48%) | $13.75 | $12.75 | 37,734 | $226,362 |
| 01/08/2025 | $14.99 | $13.45 (-10.27%) | $14.99 | $12.80 | 321,506 | $238,514 |
| 01/07/2025 | $15.25 | $15.11 (-0.92%) | $16.30 | $14.80 | 63,304 | $268,051 |
| 01/06/2025 | $15.56 | $15.65 (0.58%) | $16.28 | $14.75 | 63,740 | $277,542 |
| 01/03/2025 | $17.22 | $15.93 (-7.49%) | $17.90 | $15.61 | 172,284 | $282,598 |
| 01/02/2025 | $17.27 | $16.95 (-1.85%) | $19.76 | $16.15 | 174,844 | $300,693 |
| 12/31/2024 | $15.91 | $17.47 (9.81%) | $17.50 | $15.91 | 42,364 | $309,829 |
| 12/30/2024 | $15.50 | $15.63 (0.84%) | $16.00 | $14.68 | 25,828 | $277,276 |
| 12/27/2024 | $15.89 | $15.50 (-2.45%) | $17.50 | $14.70 | 54,300 | $274,970 |
| 12/26/2024 | $15.80 | $15.75 (-0.32%) | $16.45 | $15.28 | 14,069 | $279,405 |
| 12/24/2024 | $15.85 | $15.19 (-4.16%) | $16.20 | $14.68 | 13,470 | $269,471 |
| 12/23/2024 | $16.75 | $16.25 (-2.99%) | $16.95 | $15.87 | 6,151 | $288,275 |
| 12/20/2024 | $16.47 | $16.01 (-2.79%) | $17.07 | $15.87 | 9,544 | $284,017 |
| 12/19/2024 | $17.86 | $16.25 (-9.01%) | $17.98 | $16.09 | 10,494 | $288,275 |
| 12/18/2024 | $18.55 | $18.00 (-2.96%) | $19.11 | $17.75 | 7,908 | $319,320 |
| 12/17/2024 | $18.85 | $19.00 (0.8%) | $19.73 | $18.26 | 8,986 | $337,060 |
| 12/16/2024 | $17.85 | $19.75 (10.64%) | $21.00 | $17.50 | 15,962 | $350,276 |
| 12/13/2024 | $17.66 | $17.67 (0.06%) | $18.20 | $17.25 | 3,330 | $313,466 |
| 12/12/2024 | $17.97 | $18.00 (0.17%) | $18.42 | $16.50 | 11,402 | $319,320 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
