Windtree Therapeutics, Inc. - Price History
Monthly price history for WINT (Windtree Therapeutics, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4.25 | $4.25 |
| April 2024 | $5.06 | $5.06 |
| March 2024 | $0.35 | $0.35 |
| February 2024 | $0.36 | $0.36 |
| January 2024 | $0.42 | $0.42 |
| December 2023 | $0.72 | $0.72 |
| November 2023 | $1.13 | $1.13 |
| October 2023 | $1.05 | $1.05 |
| September 2023 | $0.95 | $0.95 |
| August 2023 | $1.10 | $1.10 |
| July 2023 | $1.39 | $1.39 |
| June 2023 | $1.25 | $1.25 |
| May 2023 | $1.28 | $1.28 |
| April 2023 | $1.64 | $1.64 |
| March 2023 | $4.99 | $4.99 |
| February 2023 | $6.28 | $6.28 |
| January 2023 | $8 | $0.16 |
| December 2022 | $8.50 | $0.17 |
| November 2022 | $9.62 | $0.19 |
| October 2022 | $8.58 | $0.17 |
| September 2022 | $15 | $0.30 |
| August 2022 | $19.70 | $0.39 |
| July 2022 | $19.70 | $0.39 |
| June 2022 | $20.85 | $0.42 |
| May 2022 | $24.35 | $0.49 |
| April 2022 | $36.98 | $0.74 |
| March 2022 | $57 | $1.14 |
| February 2022 | $53.50 | $1.07 |
| January 2022 | $56.50 | $1.13 |
| December 2021 | $80.25 | $1.61 |
| November 2021 | $85.50 | $1.71 |
| October 2021 | $89 | $1.78 |
| September 2021 | $103 | $2.06 |
| August 2021 | $98 | $1.96 |
| July 2021 | $94.50 | $1.89 |
| June 2021 | $114.50 | $2.29 |
| May 2021 | $88.50 | $1.77 |
| April 2021 | $111 | $2.22 |
| March 2021 | $122.50 | $2.45 |
| February 2021 | $255 | $5.10 |
| January 2021 | $278.50 | $5.58 |
| December 2020 | $256.50 | $5.14 |
| November 2020 | $327.50 | $6.56 |
| October 2020 | $313 | $6.27 |
| September 2020 | $275 | $5.50 |
| August 2020 | $385 | $7.71 |
| July 2020 | $418.50 | $8.38 |
| June 2020 | $350 | $7.01 |
| May 2020 | $361 | $7.23 |
| April 2020 | $495 | $9.91 |
| March 2020 | $472.50 | $3.15 |
| February 2020 | $600 | $4 |
| January 2020 | $630 | $4.20 |
| December 2019 | $637.50 | $4.25 |
| November 2019 | $600 | $4 |
| October 2019 | $465 | $3.10 |
| September 2019 | $598.50 | $3.99 |
| August 2019 | $601.50 | $4.01 |
| July 2019 | $556.50 | $3.71 |
| June 2019 | $690 | $4.60 |
| May 2019 | $630 | $4.20 |
| April 2019 | $648 | $4.32 |
| March 2019 | $646.50 | $4.31 |
| February 2019 | $630 | $4.20 |
| January 2019 | $646.50 | $4.31 |
| December 2018 | $750 | $5 |
| November 2018 | $480 | $3.20 |
| October 2018 | $450 | $3 |
| September 2018 | $472.50 | $3.15 |
| August 2018 | $598.50 | $3.99 |
| July 2018 | $592.50 | $3.95 |
| June 2018 | $600 | $4 |
| May 2018 | $615 | $4.10 |
| April 2018 | $562.50 | $3.75 |
| March 2018 | $502.50 | $3.35 |
| February 2018 | $427.50 | $2.85 |
| January 2018 | $663 | $4.42 |
| December 2017 | $630 | $4.20 |
| November 2017 | $810 | $0.27 |
| October 2017 | $570 | $0.19 |
| September 2017 | $600 | $0.20 |
| August 2017 | $615 | $0.20 |
| July 2017 | $600 | $0.20 |
| June 2017 | $975 | $0.32 |
| May 2017 | $2,985 | $1 |
| April 2017 | $3,420 | $1.14 |
| March 2017 | $3,420 | $1.14 |
| February 2017 | $3,480 | $1.16 |
| January 2017 | $4,110 | $1.37 |
| December 2016 | $3,750 | $1.25 |
| November 2016 | $4,350 | $1.45 |
| October 2016 | $5,459.99 | $1.82 |
| September 2016 | $7,679.99 | $2.56 |
| August 2016 | $6,509.99 | $2.17 |
| July 2016 | $5,279.99 | $1.76 |
| June 2016 | $5,789.99 | $1.93 |
| May 2016 | $7,919.99 | $2.64 |
| April 2016 | $8,069.99 | $2.69 |
| March 2016 | $5,009.99 | $1.67 |
| February 2016 | $5,999.99 | $2 |
| January 2016 | $7,139.99 | $2.38 |
| December 2015 | $8,983.79 | $0.21 |
| November 2015 | $12,692.39 | $0.30 |
| October 2015 | $13,103.99 | $0.31 |
| September 2015 | $12,599.99 | $0.30 |
| August 2015 | $17,639.98 | $0.42 |
| July 2015 | $21,419.98 | $0.51 |
| June 2015 | $28,559.97 | $0.68 |
| May 2015 | $35,216.96 | $0.84 |
| April 2015 | $48,299.96 | $1.15 |
| March 2015 | $49,979.96 | $1.19 |
| February 2015 | $67,619.92 | $1.61 |
| January 2015 | $58,379.96 | $1.39 |
| December 2014 | $48,719.96 | $1.16 |
| November 2014 | $65,939.92 | $1.57 |
| October 2014 | $76,859.92 | $1.83 |
| September 2014 | $77,279.92 | $1.84 |
| August 2014 | $76,439.92 | $1.82 |
| July 2014 | $65,939.92 | $1.57 |
| June 2014 | $74,759.92 | $1.78 |
| May 2014 | $78,539.92 | $1.87 |
| April 2014 | $74,759.92 | $1.78 |
| March 2014 | $90,299.92 | $2.15 |
| February 2014 | $110,879.87 | $2.64 |
| January 2014 | $94,499.92 | $2.25 |
| December 2013 | $94,499.92 | $2.25 |
| November 2013 | $100,799.92 | $2.40 |
| October 2013 | $86,519.92 | $2.06 |
| September 2013 | $82,319.92 | $1.96 |
| August 2013 | $69,299.92 | $1.65 |
| July 2013 | $67,619.92 | $1.61 |
| June 2013 | $63,839.92 | $1.52 |
| May 2013 | $75,179.92 | $1.79 |
| April 2013 | $70,979.92 | $1.69 |
| March 2013 | $96,179.92 | $2.29 |
| February 2013 | $103,319.92 | $2.46 |
| January 2013 | $94,499.92 | $2.25 |
| December 2012 | $88,619.92 | $2.11 |
| November 2012 | $90,299.92 | $2.15 |
| October 2012 | $101,211.47 | $2.41 |
| September 2012 | $137,339.83 | $3.27 |
| August 2012 | $135,239.87 | $3.22 |
| July 2012 | $106,259.87 | $2.53 |
| June 2012 | $97,439.87 | $2.32 |
| May 2012 | $110,459.87 | $2.63 |
| April 2012 | $129,359.87 | $3.08 |
| March 2012 | $112,559.87 | $2.68 |
| February 2012 | $149,939.83 | $3.57 |
| January 2012 | $92,399.92 | $2.20 |
| December 2011 | $70,559.92 | $1.68 |
| November 2011 | $66,359.96 | $1.58 |
| October 2011 | $76,439.92 | $1.82 |
| September 2011 | $82,319.92 | $1.96 |
| August 2011 | $90,299.92 | $2.15 |
| July 2011 | $103,739.87 | $2.47 |
| June 2011 | $94,499.92 | $2.25 |
| May 2011 | $102,899.87 | $2.45 |
| April 2011 | $82,739.92 | $1.97 |
| March 2011 | $77,699.92 | $1.85 |
| February 2011 | $86,519.92 | $2.06 |
| January 2011 | $131,459.87 | $3.13 |
| December 2010 | $139,859.83 | $3.33 |
| November 2010 | $125,999.87 | $0.20 |
| October 2010 | $131,606.87 | $0.21 |
| September 2010 | $134,819.87 | $0.21 |
| August 2010 | $141,749.87 | $0.22 |
| July 2010 | $170,036.81 | $0.27 |
| June 2010 | $119,699.87 | $0.19 |
| May 2010 | $271,781.75 | $0.43 |
| April 2010 | $315,629.68 | $0.50 |
| March 2010 | $327,599.62 | $0.52 |
| February 2010 | $315,692.68 | $0.50 |
| January 2010 | $436,274.56 | $0.69 |
| December 2009 | $395,954.56 | $0.63 |
| November 2009 | $472,499.50 | $0.75 |
| October 2009 | $585,899.37 | $0.93 |
| September 2009 | $856,799.37 | $1.36 |
| August 2009 | $314,999.62 | $0.50 |
| July 2009 | $302,399.62 | $0.48 |
| June 2009 | $667,799.37 | $1.06 |
| May 2009 | $686,699.37 | $1.09 |
| April 2009 | $548,099.43 | $0.87 |
| March 2009 | $768,599.37 | $1.22 |
| February 2009 | $686,699.37 | $1.09 |
| January 2009 | $711,899.37 | $1.13 |
| December 2008 | $705,599.37 | $1.12 |
| November 2008 | $623,699.31 | $0.99 |
| October 2008 | $1,000,000 | $1.83 |
| September 2008 | $1,000,000 | $1.87 |
| August 2008 | $1,000,000 | $2 |
| July 2008 | $1,000,000 | $1.78 |
| June 2008 | $1,000,000 | $1.65 |
| May 2008 | $1,000,000 | $1.87 |
| April 2008 | $1,000,000 | $2.87 |
| March 2008 | $1,000,000 | $2.35 |
| February 2008 | $1,000,000 | $2.08 |
| January 2008 | $1,000,000 | $1.90 |
| December 2007 | $1,000,000 | $2.15 |
| November 2007 | $1,000,000 | $2.92 |
| October 2007 | $1,000,000 | $2.49 |
| September 2007 | $1,000,000 | $2.69 |
| August 2007 | $1,000,000 | $2.31 |
| July 2007 | $1,000,000 | $2.12 |
| June 2007 | $1,000,000 | $2.83 |
| May 2007 | $1,000,000 | $3.39 |
| April 2007 | $1,000,000 | $2.97 |
| March 2007 | $1,000,000 | $2.37 |
| February 2007 | $1,000,000 | $2.20 |
| January 2007 | $1,000,000 | $2.51 |
| December 2006 | $1,000,000 | $2.36 |
| November 2006 | $1,000,000 | $2.12 |
| October 2006 | $1,000,000 | $2.61 |
| September 2006 | $1,000,000 | $2.13 |
| August 2006 | $1,000,000 | $1.69 |
| July 2006 | $1,000,000 | $1.79 |
| June 2006 | $1,000,000 | $2.09 |
| May 2006 | $1,000,000 | $2.22 |
| April 2006 | $1,000,000 | $2.91 |
| March 2006 | $1,000,000 | $7.34 |
| February 2006 | $1,000,000 | $7.60 |
| January 2006 | $1,000,000 | $7.96 |
| December 2005 | $1,000,000 | $6.69 |
| November 2005 | $1,000,000 | $6.73 |
| October 2005 | $1,000,000 | $7.05 |
| September 2005 | $1,000,000 | $6.46 |
| August 2005 | $1,000,000 | $6.25 |
| July 2005 | $1,000,000 | $8.91 |
| June 2005 | $1,000,000 | $7.30 |
| May 2005 | $1,000,000 | $7.06 |
| April 2005 | $1,000,000 | $5.69 |
| March 2005 | $1,000,000 | $5.64 |
| February 2005 | $1,000,000 | $5.88 |
| January 2005 | $1,000,000 | $7.80 |
| December 2004 | $1,000,000 | $7.94 |
| November 2004 | $1,000,000 | $6.99 |
| October 2004 | $1,000,000 | $6.82 |
| September 2004 | $1,000,000 | $6.71 |
| August 2004 | $1,000,000 | $7.91 |
| July 2004 | $1,000,000 | $7.70 |
| June 2004 | $1,000,000 | $9.60 |
| May 2004 | $1,000,000 | $10.95 |
| April 2004 | $1,000,000 | $11.47 |
| March 2004 | $1,000,000 | $12.13 |
| February 2004 | $1,000,000 | $12.01 |
| January 2004 | $1,000,000 | $11.79 |
| December 2003 | $1,000,000 | $10.50 |
| November 2003 | $1,000,000 | $8.57 |
| October 2003 | $1,000,000 | $7.25 |
| September 2003 | $1,000,000 | $7.21 |
| August 2003 | $1,000,000 | $7.43 |
| July 2003 | $1,000,000 | $8.04 |
| June 2003 | $1,000,000 | $6.43 |
| May 2003 | $1,000,000 | $4.03 |
| April 2003 | $1,000,000 | $2.37 |
| March 2003 | $1,000,000 | $1.72 |
| February 2003 | $1,000,000 | $1.85 |
| January 2003 | $1,000,000 | $2.58 |
| December 2002 | $1,000,000 | $2.81 |
| November 2002 | $1,000,000 | $2.75 |
| October 2002 | $1,000,000 | $2.02 |
| September 2002 | $1,000,000 | $1.88 |
| August 2002 | $1,000,000 | $1.76 |
| July 2002 | $894,598.74 | $1.42 |
| June 2002 | $1,000,000 | $1.75 |
| May 2002 | $1,000,000 | $1.90 |
| April 2002 | $1,000,000 | $3.19 |
| March 2002 | $1,000,000 | $3.11 |
| February 2002 | $1,000,000 | $3.08 |
| January 2002 | $1,000,000 | $3.52 |
| December 2001 | $1,000,000 | $3.70 |
| November 2001 | $1,000,000 | $3.14 |
| October 2001 | $1,000,000 | $3.60 |
| September 2001 | $1,000,000 | $2.14 |
| August 2001 | $1,000,000 | $3.17 |
| July 2001 | $1,000,000 | $3.68 |
| June 2001 | $1,000,000 | $5.26 |
| May 2001 | $1,000,000 | $4.30 |
| April 2001 | $1,000,000 | $3.70 |
| March 2001 | $1,000,000 | $3.75 |
| February 2001 | $1,000,000 | $4.38 |
| January 2001 | $1,000,000 | $5.41 |
| December 2000 | $1,000,000 | $4.22 |
| November 2000 | $1,000,000 | $4.76 |
| October 2000 | $1,000,000 | $5.38 |
| September 2000 | $1,000,000 | $7.38 |
| August 2000 | $1,000,000 | $5.76 |
| July 2000 | $1,000,000 | $4.32 |
| June 2000 | $1,000,000 | $4.50 |
| May 2000 | $1,000,000 | $4 |
| April 2000 | $1,000,000 | $4.76 |
| March 2000 | $1,000,000 | $6.51 |
| February 2000 | $1,000,000 | $8.38 |
| January 2000 | $1,000,000 | $4.63 |
| December 1999 | $1,000,000 | $2.78 |
| November 1999 | $944,998.74 | $1.50 |
| October 1999 | $1,000,000 | $1.75 |
| September 1999 | $866,249.37 | $1.38 |
| August 1999 | $748,124.37 | $1.19 |
| July 1999 | $866,249.37 | $1.38 |
| June 1999 | $787,499.37 | $1.25 |
| May 1999 | $866,249.37 | $1.38 |
| April 1999 | $1,000,000 | $1.63 |
| March 1999 | $1,000,000 | $1.88 |
| February 1999 | $1,000,000 | $3.13 |
| January 1999 | $1,000,000 | $3.44 |
| December 1998 | $1,000,000 | $2.63 |
| November 1998 | $1,000,000 | $3.75 |
| October 1998 | $1,000,000 | $1.88 |
| September 1998 | $1,000,000 | $2.38 |
| August 1998 | $1,000,000 | $2.25 |
| July 1998 | $1,000,000 | $2.88 |
| June 1998 | $1,000,000 | $4.25 |
| May 1998 | $1,000,000 | $5.07 |
| April 1998 | $1,000,000 | $4.38 |
| March 1998 | $1,000,000 | $4.76 |
| February 1998 | $1,000,000 | $4.38 |
| January 1998 | $1,000,000 | $4.76 |
| December 1997 | $1,000,000 | $4 |
| November 1997 | $1,000,000 | $2.50 |
| October 1997 | $1,000,000 | $1.25 |
| September 1997 | $1,000,000 | $1.19 |
| August 1997 | $1,000,000 | $1.63 |
| July 1997 | $1,000,000 | $2 |
| June 1997 | $1,000,000 | $1.25 |
| May 1997 | $1,000,000 | $1.50 |
| April 1997 | $1,000,000 | $1.50 |
| March 1997 | $1,000,000 | $2.13 |
| February 1997 | $1,000,000 | $2.63 |
| January 1997 | $1,000,000 | $3 |
| December 1996 | $1,000,000 | $2 |
| November 1996 | $1,000,000 | $2.75 |
| October 1996 | $1,000,000 | $3.13 |
| September 1996 | $1,000,000 | $3 |
| August 1996 | $1,000,000 | $3.25 |
| July 1996 | $1,000,000 | $2.50 |
| June 1996 | $1,000,000 | $4 |
| May 1996 | $7,943,906 | $7,943,906 |
| April 1996 | $1,000,000 | $4.21 |
| March 1996 | $1,000,000 | $4.25 |
| February 1996 | $1,000,000 | $4.76 |
| January 1996 | $6,615,000 | $6,615,000 |
| December 1995 | $6,615,000 | $6,615,000 |
| November 1995 | $6,615,000 | $6,615,000 |
| October 1995 | $1,000,000 | $3.50 |
| September 1995 | $1,000,000 | $4.76 |
| August 1995 | $1,000,000 | $4.50 |
WINT
Price: $4.25
52 week price:
Earnings Per Share: -16.79 USD
P/E Ratio: -0.02
Exchange: NCM
Sector: Healthcare
Industry: Biotechnology
Volume: 214600
Market Capitalization: 3.9 million