Windtree Therapeutics, Inc. (WINT)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 4.9500 | 6.1100 | 4.3800 | 4.4000 | 4.4000 | 177,737 |
| 06 may 2024 | 4.8800 | 5.2400 | 4.6600 | 4.8800 | 4.8800 | 29,400 |
| 03 may 2024 | 4.3200 | 5.5400 | 4.3200 | 4.9400 | 4.9400 | 125,200 |
| 02 may 2024 | 4.3700 | 4.6500 | 4.1800 | 4.3300 | 4.3300 | 60,400 |
| 01 may 2024 | 4.8000 | 4.8500 | 4.3600 | 4.4900 | 4.4900 | 60,400 |
| 30 abr 2024 | 5.3800 | 5.3800 | 5.0200 | 5.0700 | 5.0700 | 25,900 |
| 29 abr 2024 | 5.2000 | 5.7200 | 5.2000 | 5.3000 | 5.3000 | 43,700 |
| 26 abr 2024 | 5.0400 | 5.5100 | 5.0400 | 5.2300 | 5.2300 | 28,500 |
| 25 abr 2024 | 5.0500 | 5.2400 | 5.0500 | 5.0700 | 5.0700 | 12,500 |
| 24 abr 2024 | 5.1500 | 5.3100 | 4.8300 | 5.1600 | 5.1600 | 51,300 |
| 23 abr 2024 | 5.3800 | 5.9000 | 5.0000 | 5.6800 | 5.6800 | 82,000 |
| 22 abr 2024 | 4.9100 | 5.9500 | 4.9100 | 5.4500 | 5.4500 | 197,900 |
| 22 abr 2024 | 1:18 División de acciones | |||||
| 19 abr 2024 | 6.3000 | 6.4800 | 5.9400 | 6.1200 | 6.1200 | 27,439 |
| 18 abr 2024 | 7.2000 | 7.3800 | 4.8600 | 6.1200 | 6.1200 | 100,056 |
| 17 abr 2024 | 7.5600 | 7.5600 | 6.6600 | 7.2000 | 7.2000 | 6,006 |
| 16 abr 2024 | 7.7400 | 7.7400 | 7.3800 | 7.5600 | 7.5600 | 6,100 |
| 15 abr 2024 | 7.5600 | 7.9200 | 7.2000 | 7.5600 | 7.5600 | 5,756 |
| 12 abr 2024 | 7.0200 | 8.6400 | 6.4800 | 7.9200 | 7.9200 | 44,583 |
| 11 abr 2024 | 6.4800 | 7.0200 | 6.4800 | 6.8400 | 6.8400 | 3,894 |
| 10 abr 2024 | 6.6600 | 7.0200 | 6.3000 | 6.8400 | 6.8400 | 2,261 |
| 09 abr 2024 | 7.2000 | 7.3800 | 6.4800 | 6.6600 | 6.6600 | 19,411 |
| 08 abr 2024 | 7.7400 | 7.7400 | 7.2000 | 7.3800 | 7.3800 | 30,861 |
| 05 abr 2024 | 6.8400 | 7.7400 | 6.8400 | 7.5600 | 7.5600 | 9,439 |
| 04 abr 2024 | 6.8400 | 7.0200 | 6.4800 | 6.8400 | 6.8400 | 3,156 |
| 03 abr 2024 | 6.3000 | 7.0200 | 6.1200 | 6.8400 | 6.8400 | 8,050 |
| 02 abr 2024 | 6.6600 | 6.6600 | 6.3000 | 6.6600 | 6.6600 | 2,617 |
| 01 abr 2024 | 6.1200 | 6.6600 | 6.1200 | 6.6600 | 6.6600 | 1,428 |
| 28 mar 2024 | 6.4800 | 6.6600 | 6.3000 | 6.3000 | 6.3000 | 1,617 |
| 27 mar 2024 | 6.4800 | 6.6600 | 6.1200 | 6.6600 | 6.6600 | 2,500 |
| 26 mar 2024 | 6.4800 | 6.4800 | 6.3000 | 6.3000 | 6.3000 | 2,128 |
| 25 mar 2024 | 6.4800 | 6.4800 | 6.3000 | 6.4800 | 6.4800 | 544 |
| 22 mar 2024 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 1,089 |
| 21 mar 2024 | 6.3000 | 6.6600 | 6.3000 | 6.4800 | 6.4800 | 3,339 |
| 20 mar 2024 | 6.4800 | 6.6600 | 6.3000 | 6.3000 | 6.3000 | 1,483 |
| 19 mar 2024 | 6.3000 | 6.6600 | 6.1200 | 6.3000 | 6.3000 | 5,528 |
| 18 mar 2024 | 6.1200 | 6.6600 | 6.1200 | 6.1200 | 6.1200 | 2,883 |
| 15 mar 2024 | 6.3000 | 6.4800 | 6.1200 | 6.1200 | 6.1200 | 4,161 |
| 14 mar 2024 | 6.8400 | 7.2000 | 6.3000 | 6.3000 | 6.3000 | 3,933 |
| 13 mar 2024 | 7.2000 | 7.2000 | 6.6600 | 6.6600 | 6.6600 | 2,156 |
| 12 mar 2024 | 7.2000 | 7.3800 | 6.8400 | 7.0200 | 7.0200 | 4,489 |
| 11 mar 2024 | 7.2000 | 7.2000 | 7.0200 | 7.2000 | 7.2000 | 3,206 |
| 08 mar 2024 | 7.0200 | 7.2000 | 6.8400 | 7.0200 | 7.0200 | 2,011 |
| 07 mar 2024 | 7.2000 | 7.2000 | 6.8400 | 6.8400 | 6.8400 | 3,772 |
| 06 mar 2024 | 6.8400 | 7.3800 | 6.6600 | 7.2000 | 7.2000 | 4,367 |
| 05 mar 2024 | 7.3800 | 7.3800 | 7.0200 | 7.0200 | 7.0200 | 2,222 |
| 04 mar 2024 | 7.3800 | 7.3800 | 6.8400 | 7.2000 | 7.2000 | 3,800 |
| 01 mar 2024 | 6.4800 | 7.0200 | 6.3000 | 7.0200 | 7.0200 | 11,611 |
| 29 feb 2024 | 6.6600 | 6.6600 | 6.3000 | 6.4800 | 6.4800 | 4,872 |
| 28 feb 2024 | 6.8400 | 6.8400 | 6.3000 | 6.4800 | 6.4800 | 5,956 |
| 27 feb 2024 | 5.5800 | 6.6600 | 5.5800 | 6.4800 | 6.4800 | 7,328 |
| 26 feb 2024 | 5.5800 | 5.9400 | 5.5800 | 5.9400 | 5.9400 | 2,644 |
| 23 feb 2024 | 5.7600 | 5.7600 | 5.4000 | 5.7600 | 5.7600 | 3,894 |
| 22 feb 2024 | 5.9400 | 6.1200 | 5.0400 | 5.7600 | 5.7600 | 15,322 |
| 21 feb 2024 | 5.9400 | 6.1200 | 5.7600 | 6.1200 | 6.1200 | 5,167 |
| 20 feb 2024 | 6.6600 | 6.6600 | 5.7600 | 5.9400 | 5.9400 | 12,483 |
| 16 feb 2024 | 6.3000 | 6.4800 | 6.3000 | 6.4800 | 6.4800 | 3,494 |
| 15 feb 2024 | 6.4800 | 6.6600 | 6.4800 | 6.4800 | 6.4800 | 9,083 |
| 14 feb 2024 | 6.6600 | 6.8400 | 6.3000 | 6.6600 | 6.6600 | 4,978 |
| 13 feb 2024 | 6.8400 | 6.8400 | 6.3000 | 6.4800 | 6.4800 | 5,089 |
| 12 feb 2024 | 6.4800 | 7.2000 | 6.3000 | 6.8400 | 6.8400 | 13,144 |
| 09 feb 2024 | 6.6600 | 6.8400 | 6.3000 | 6.4800 | 6.4800 | 11,567 |
| 08 feb 2024 | 6.3000 | 7.2000 | 6.3000 | 6.4800 | 6.4800 | 13,617 |
| 07 feb 2024 | 6.8400 | 6.8400 | 6.1200 | 6.4800 | 6.4800 | 14,117 |
| 06 feb 2024 | 6.6600 | 7.0200 | 6.3000 | 6.4800 | 6.4800 | 14,583 |
| 05 feb 2024 | 7.0200 | 7.2000 | 6.6600 | 6.6600 | 6.6600 | 12,750 |
| 02 feb 2024 | 7.3800 | 7.5600 | 6.8400 | 7.2000 | 7.2000 | 18,150 |
| 01 feb 2024 | 7.9200 | 7.9200 | 6.6600 | 7.3800 | 7.3800 | 11,272 |
| 31 ene 2024 | 8.1000 | 8.1000 | 7.5600 | 7.5600 | 7.5600 | 24,328 |
| 30 ene 2024 | 8.1000 | 8.2800 | 7.7400 | 8.1000 | 8.1000 | 14,111 |
| 29 ene 2024 | 7.5600 | 8.2800 | 7.5600 | 8.2800 | 8.2800 | 11,439 |
| 26 ene 2024 | 8.1000 | 8.6400 | 7.7400 | 7.7400 | 7.7400 | 29,739 |
| 25 ene 2024 | 8.8200 | 9.3600 | 7.9200 | 8.1000 | 8.1000 | 57,906 |
| 24 ene 2024 | 8.1000 | 8.2800 | 7.7400 | 8.2800 | 8.2800 | 6,322 |
| 23 ene 2024 | 8.1000 | 8.8200 | 7.7400 | 8.2800 | 8.2800 | 9,844 |
| 22 ene 2024 | 9.3600 | 9.5400 | 8.6400 | 9.1800 | 9.1800 | 17,333 |
| 19 ene 2024 | 8.6400 | 9.1800 | 7.5600 | 9.0000 | 9.0000 | 25,833 |
| 18 ene 2024 | 9.3600 | 9.9000 | 7.9200 | 8.6400 | 8.6400 | 100,183 |
| 17 ene 2024 | 10.8000 | 10.8000 | 8.6400 | 8.6400 | 8.6400 | 247,289 |
| 16 ene 2024 | 10.6200 | 10.9800 | 10.0800 | 10.6200 | 10.6200 | 2,150 |
| 12 ene 2024 | 10.9800 | 11.3400 | 9.3600 | 10.2600 | 10.2600 | 3,883 |
| 11 ene 2024 | 11.8800 | 11.8800 | 10.9800 | 10.9800 | 10.9800 | 2,194 |
| 10 ene 2024 | 11.8800 | 12.0600 | 11.1600 | 11.7000 | 11.7000 | 3,006 |
| 09 ene 2024 | 11.3400 | 12.0600 | 11.3400 | 11.5200 | 11.5200 | 2,022 |
| 08 ene 2024 | 11.3400 | 12.0600 | 10.9800 | 11.7000 | 11.7000 | 6,078 |
| 05 ene 2024 | 10.8000 | 11.8800 | 10.8000 | 11.3400 | 11.3400 | 6,811 |
| 04 ene 2024 | 11.1600 | 11.3400 | 10.8000 | 10.9800 | 10.9800 | 6,311 |
| 03 ene 2024 | 11.8800 | 12.0600 | 10.8000 | 11.1600 | 11.1600 | 32,217 |
| 02 ene 2024 | 12.4200 | 13.1400 | 12.4200 | 12.6000 | 12.6000 | 61,972 |
| 29 dic 2023 | 12.9600 | 13.3200 | 12.0600 | 12.9600 | 12.9600 | 25,217 |
| 28 dic 2023 | 13.1400 | 13.1400 | 12.6000 | 12.9600 | 12.9600 | 11,033 |
| 27 dic 2023 | 13.1400 | 13.1400 | 12.7800 | 13.1400 | 13.1400 | 11,600 |
| 26 dic 2023 | 13.3200 | 13.3200 | 12.9600 | 13.1400 | 13.1400 | 1,906 |
| 22 dic 2023 | 13.1400 | 13.1400 | 12.9600 | 13.1400 | 13.1400 | 1,994 |
| 21 dic 2023 | 13.3200 | 13.3200 | 12.6000 | 12.9600 | 12.9600 | 4,339 |
| 20 dic 2023 | 13.8600 | 13.8600 | 12.9600 | 13.3200 | 13.3200 | 4,356 |
| 19 dic 2023 | 13.3200 | 14.0400 | 12.9600 | 13.3200 | 13.3200 | 4,444 |
| 18 dic 2023 | 13.5000 | 13.6800 | 12.7800 | 13.1400 | 13.1400 | 4,467 |
| 15 dic 2023 | 13.3200 | 13.5000 | 12.9600 | 13.1400 | 13.1400 | 9,328 |
| 14 dic 2023 | 13.1400 | 14.2200 | 12.9600 | 13.1400 | 13.1400 | 13,278 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.