Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Windtree Therapeutics, Inc. - Common Stock (NQ:WINT)

1.050 +0.150 (+16.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2025 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 (%)
Jul 17, 2025 1.350 1.860 1.000 1.050 127,671,776 +0.15(+16.67%)
Jul 16, 2025 1.020 1.060 0.6493 0.9000 49,653,980 +0.07(+8.62%)
Jul 15, 2025 0.8676 0.8689 0.7400 0.8286 13,288,928 +0.04(+4.89%)
Jul 14, 2025 0.9241 1.040 0.7300 0.7900 79,319,552 +0.06(+8.22%)
Jul 11, 2025 0.6500 0.7500 0.6500 0.7300 2,265,419 +0.08(+12.31%)
Jul 10, 2025 0.6720 0.6970 0.6300 0.6500 1,207,716 -0.03(-3.70%)
Jul 09, 2025 0.7000 0.7550 0.6600 0.6750 2,137,194 -0.11(-14.07%)
Jul 08, 2025 0.6998 0.7980 0.6640 0.7855 3,427,421 -0.01(-1.57%)
Jul 07, 2025 0.8900 0.9290 0.7800 0.7980 4,162,728 -0.11(-12.31%)
Jul 03, 2025 0.9930 1.020 0.8400 0.9100 81,546,432 +0.14(+18.18%)
Jul 02, 2025 0.8550 0.9560 0.6230 0.7700 78,513,656 +0.22(+40.00%)
Jul 01, 2025 0.5050 0.5798 0.4600 0.5500 1,591,096 +0.03(+6.57%)
Jun 30, 2025 0.4495 0.5161 0.4400 0.5161 2,534,998 +0.07(+14.82%)
Jun 27, 2025 0.4498 0.4549 0.4210 0.4495 1,323,587 -0.01(-1.43%)
Jun 26, 2025 0.3600 0.4902 0.3600 0.4560 6,979,749 +0.09(+23.24%)
Jun 25, 2025 0.3828 0.3931 0.3623 0.3700 1,165,874 -0.03(-6.45%)
Jun 24, 2025 0.4200 0.4343 0.3800 0.3955 1,231,714 -0.00(-1.13%)
Jun 23, 2025 0.5200 0.5330 0.3962 0.4000 2,583,077 -0.17(-29.82%)
Jun 20, 2025 0.5470 0.5999 0.5470 0.5700 624,145 +0.02(+3.64%)
Jun 18, 2025 0.5957 0.5970 0.5400 0.5500 973,104 -0.05(-7.87%)
Jun 17, 2025 0.5782 0.6137 0.5377 0.5970 1,297,659 -0.00(-0.50%)
Jun 16, 2025 0.5833 0.6350 0.5416 0.6000 2,297,630 +0.01(+1.35%)
Jun 13, 2025 0.5800 0.6280 0.5555 0.5920 1,048,181 -0.01(-1.99%)
Jun 12, 2025 0.6485 0.6498 0.6000 0.6040 1,686,201 -0.10(-13.69%)
Jun 11, 2025 0.7850 0.7850 0.6629 0.6998 7,800,988 -0.10(-12.51%)
Jun 10, 2025 0.8500 1.040 0.7330 0.7999 109,721,864 +0.24(+43.58%)
Jun 09, 2025 0.5700 0.5700 0.5213 0.5571 240,663 -0.01(-1.94%)
Jun 06, 2025 0.6000 0.6096 0.5513 0.5681 242,797 -0.02(-3.22%)
Jun 05, 2025 0.6591 0.6750 0.5760 0.5870 445,394 -0.08(-11.76%)
Jun 04, 2025 0.7100 0.7246 0.6410 0.6652 608,514 -0.12(-15.80%)
Jun 03, 2025 0.7800 0.8054 0.7770 0.7900 1,612,784 +0.04(+5.36%)
Jun 02, 2025 0.7100 0.7679 0.6732 0.7498 323,289 -0.01(-1.47%)
May 30, 2025 0.7700 0.8000 0.7502 0.7610 125,427 -0.03(-3.67%)
May 29, 2025 0.8350 0.8350 0.7800 0.7900 110,381 -0.05(-5.94%)
May 28, 2025 0.8102 0.8459 0.7861 0.8399 167,059 +0.04(+5.12%)
May 27, 2025 0.7800 0.8199 0.7520 0.7990 87,720 +0.02(+2.57%)
May 23, 2025 0.7500 0.7800 0.7400 0.7790 67,046 +0.03(+4.13%)
May 22, 2025 0.7686 0.7791 0.7330 0.7481 221,600 -0.04(-5.00%)
May 21, 2025 0.8330 0.8330 0.7700 0.7875 87,023 -0.03(-3.96%)
May 20, 2025 0.7731 0.8200 0.7490 0.8200 159,139 +0.03(+3.81%)
May 19, 2025 0.8000 0.8200 0.7500 0.7899 198,593 -0.04(-4.60%)
May 16, 2025 0.8300 0.8699 0.8030 0.8280 164,925 -0.00(-0.24%)
May 15, 2025 0.8600 0.8701 0.8189 0.8300 78,291 -0.04(-4.60%)
May 14, 2025 0.8988 0.9287 0.8605 0.8700 59,726 -0.03(-3.20%)
May 13, 2025 0.9300 0.9521 0.8900 0.8988 135,710 -0.01(-1.17%)
May 12, 2025 0.8700 0.9123 0.8304 0.9094 220,159 +0.06(+6.71%)
May 09, 2025 0.8350 0.8600 0.8147 0.8522 137,810 +0.00(+0.39%)
May 08, 2025 0.8700 0.8890 0.8200 0.8489 189,259 -0.02(-2.45%)
May 07, 2025 0.9025 0.9140 0.8700 0.8702 73,014 -0.03(-3.31%)
May 06, 2025 0.9500 0.9900 0.8280 0.9000 1,541,317 -0.12(-11.76%)
May 05, 2025 0.9800 1.080 0.9500 1.020 243,622 +0.02(+2.46%)
May 02, 2025 1.000 1.040 0.9665 0.9955 157,281 -0.00(-0.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.