Windtree Therapeutics Inc - Warrants (25/03/2026) (WINTW) Exchange: PINK

Data as of Jan. 25, 2022

$0.26 ($0.02) 8.33%

Windtree Therapeutics Inc - Warrants (25/03/2026) - Daily Information
Click for more stock information on Windtree Therapeutics Inc - Warrants (25/03/2026).
Daily Information Data
Date Jan. 25, 2022
Open $0.26
Previous Close $0.26
High $0.26
Low $0.26
Adjusted Open $0.26
Previous Adjusted Close $0.26
Adjusted High $0.26
Adjusted Low $0.26

About Windtree Therapeutics Inc - Warrants (25/03/2026) (WINTW)

Windtree Therapeutics Inc Wt Exp 03252026

Historical Stock Data for Windtree Therapeutics Inc - Warrants (25/03/2026) (WINTW)

Date Open High Low Close Adj.Close Volume
2022-01-14 $0.26 $0.26 $0.26 $0.26 $0.26 3,100
2022-01-13 $0.30 $0.30 $0.24 $0.24 $0.24 11,601
2022-01-12 $0.30 $0.30 $0.30 $0.30 $0.30 0
2022-01-11 $0.26 $0.26 $0.26 $0.26 $0.26 5,010
2022-01-10 $0.26 $0.26 $0.26 $0.26 $0.26 5,010
2022-01-07 $0.25 $0.25 $0.25 $0.25 $0.25 10,000
2022-01-06 $0.30 $0.30 $0.30 $0.30 $0.30 0
2022-01-05 $0.30 $0.30 $0.30 $0.30 $0.30 0
2022-01-04 $0.25 $0.30 $0.25 $0.30 $0.30 6,900
2022-01-03 $0.35 $0.35 $0.35 $0.35 $0.35 130
2021-12-31 $0.25 $0.25 $0.25 $0.25 $0.25 18
2021-12-30 $0.25 $0.25 $0.25 $0.25 $0.25 4,295
2021-12-29 $0.22 $0.22 $0.22 $0.22 $0.22 10
2021-12-28 $0.27 $0.27 $0.20 $0.22 $0.22 57,201
2021-12-27 $0.30 $0.30 $0.30 $0.30 $0.30 0
2021-12-23 $0.30 $0.30 $0.30 $0.30 $0.30 23,700
2021-12-22 $0.35 $0.35 $0.35 $0.35 $0.35 3,000
2021-12-21 $0.23 $0.23 $0.23 $0.23 $0.23 5,000
2021-12-20 $0.30 $0.30 $0.30 $0.30 $0.30 3,000
2021-12-17 $0.33 $0.33 $0.33 $0.33 $0.33 0
2021-12-16 $0.23 $0.33 $0.23 $0.33 $0.33 1,115
2021-12-15 $0.30 $0.30 $0.30 $0.30 $0.30 17,100
2021-12-14 $0.35 $0.35 $0.35 $0.35 $0.35 0
2021-12-13 $0.35 $0.35 $0.35 $0.35 $0.35 3,500
2021-12-10 $0.35 $0.35 $0.35 $0.35 $0.35 0
2021-12-09 $0.23 $0.35 $0.23 $0.35 $0.35 2,320
2021-12-08 $0.23 $0.30 $0.23 $0.30 $0.30 200
2021-12-07 $0.30 $0.30 $0.30 $0.30 $0.30 300
2021-12-06 $0.30 $0.30 $0.30 $0.30 $0.30 6,050
2021-12-03 $0.32 $0.32 $0.27 $0.27 $0.27 6,000
2021-12-02 $0.30 $0.30 $0.30 $0.30 $0.30 0
2021-12-01 $0.30 $0.30 $0.30 $0.30 $0.30 5,400
2021-11-30 $0.28 $0.28 $0.28 $0.28 $0.28 0
2021-11-29 $0.28 $0.28 $0.28 $0.28 $0.28 0
2021-11-26 $0.28 $0.28 $0.28 $0.28 $0.28 0
2021-11-24 $0.28 $0.28 $0.28 $0.28 $0.28 1,000
2021-11-23 $0.30 $0.30 $0.30 $0.30 $0.30 12,150
2021-11-22 $0.35 $0.35 $0.35 $0.35 $0.35 1,000
2021-11-19 $0.35 $0.35 $0.35 $0.35 $0.35 0
2021-11-18 $0.35 $0.35 $0.35 $0.35 $0.35 85
2021-11-17 $0.35 $0.35 $0.35 $0.35 $0.35 0
2021-11-16 $0.35 $0.35 $0.35 $0.35 $0.35 101
2021-11-15 $0.35 $0.35 $0.31 $0.35 $0.35 36,503
2021-11-12 $0.35 $0.35 $0.35 $0.35 $0.35 0
2021-11-11 $0.35 $0.35 $0.35 $0.35 $0.35 8,002
2021-11-10 $0.35 $0.35 $0.35 $0.35 $0.35 11,480
2021-11-09 $0.35 $0.35 $0.35 $0.35 $0.35 110
2021-11-08 $0.35 $0.35 $0.35 $0.35 $0.35 930
2021-11-05 $0.35 $0.35 $0.35 $0.35 $0.35 0
2021-11-04 $0.31 $0.35 $0.30 $0.35 $0.35 9,710
2021-11-03 $0.49 $0.49 $0.35 $0.35 $0.35 24,600
2021-11-02 $0.39 $0.39 $0.35 $0.39 $0.39 500
2021-11-01 $0.39 $0.39 $0.39 $0.39 $0.39 0
2021-10-29 $0.39 $0.39 $0.39 $0.39 $0.39 500
2021-10-28 $0.50 $0.50 $0.50 $0.50 $0.50 0
2021-10-27 $0.50 $0.50 $0.50 $0.50 $0.50 0
2021-10-26 $0.50 $0.50 $0.50 $0.50 $0.50 0
2021-10-25 $0.50 $0.50 $0.50 $0.50 $0.50 0
2021-10-22 $0.39 $0.50 $0.39 $0.50 $0.50 5,300
2021-10-21 $0.45 $0.45 $0.45 $0.45 $0.45 0
2021-10-20 $0.45 $0.45 $0.45 $0.45 $0.45 0
2021-10-19 $0.45 $0.45 $0.45 $0.45 $0.45 0
2021-10-18 $0.48 $0.48 $0.45 $0.45 $0.45 5,000
2021-10-15 $0.50 $0.50 $0.50 $0.50 $0.50 3,950
2021-10-14 $0.49 $0.49 $0.49 $0.49 $0.49 0
2021-10-13 $0.49 $0.49 $0.49 $0.49 $0.49 0
2021-10-12 $0.50 $0.50 $0.49 $0.49 $0.49 9,997
2021-10-11 $0.50 $0.50 $0.50 $0.50 $0.50 1,000
2021-10-08 $0.49 $0.50 $0.48 $0.48 $0.48 10,373
2021-10-07 $0.49 $0.49 $0.49 $0.49 $0.49 1,800
2021-10-06 $0.45 $0.45 $0.45 $0.45 $0.45 300
2021-10-05 $0.40 $0.49 $0.40 $0.40 $0.40 13,100
2021-10-04 $0.50 $0.50 $0.45 $0.45 $0.45 9,096
2021-10-01 $0.50 $0.50 $0.50 $0.50 $0.50 500
2021-09-30 $0.45 $0.45 $0.45 $0.45 $0.45 7,000
2021-09-29 $0.50 $0.50 $0.45 $0.45 $0.45 7,000
2021-09-28 $0.41 $0.41 $0.41 $0.41 $0.41 0
2021-09-27 $0.41 $0.41 $0.41 $0.41 $0.41 0
2021-09-24 $0.41 $0.41 $0.41 $0.41 $0.41 0
2021-09-23 $0.41 $0.41 $0.41 $0.41 $0.41 0
2021-09-22 $0.41 $0.41 $0.41 $0.41 $0.41 0
2021-09-21 $0.41 $0.41 $0.41 $0.41 $0.41 0
2021-09-20 $0.41 $0.41 $0.41 $0.41 $0.41 0
2021-09-17 $0.41 $0.41 $0.41 $0.41 $0.41 0
2021-09-16 $0.41 $0.41 $0.41 $0.41 $0.41 0
2021-09-15 $0.41 $0.41 $0.41 $0.41 $0.41 0
2021-09-14 $0.41 $0.41 $0.41 $0.41 $0.41 0
2021-09-13 $0.41 $0.41 $0.41 $0.41 $0.41 0
2021-09-10 $0.41 $0.41 $0.41 $0.41 $0.41 0
2021-09-09 $0.41 $0.41 $0.41 $0.41 $0.41 0
2021-09-08 $0.41 $0.41 $0.41 $0.41 $0.41 0
2021-09-07 $0.41 $0.41 $0.41 $0.41 $0.41 0
2021-09-03 $0.41 $0.41 $0.41 $0.41 $0.41 0
2021-09-02 $0.41 $0.41 $0.41 $0.41 $0.41 0
2021-09-01 $0.40 $0.41 $0.40 $0.41 $0.41 3,717
2021-08-31 $0.40 $0.40 $0.40 $0.40 $0.40 0
2021-08-30 $0.40 $0.40 $0.40 $0.40 $0.40 700
2021-08-27 $0.40 $0.40 $0.40 $0.40 $0.40 0
2021-08-26 $0.36 $0.40 $0.36 $0.40 $0.40 4,000
2021-08-25 $0.41 $0.41 $0.41 $0.41 $0.41 0
2021-08-24 $0.41 $0.41 $0.41 $0.41 $0.41 0
2021-08-23 $0.40 $0.41 $0.40 $0.41 $0.41 19,300
2021-08-20 $0.35 $0.35 $0.35 $0.35 $0.35 1,200
2021-08-19 $0.40 $0.40 $0.35 $0.35 $0.35 35,000
2021-08-18 $0.45 $0.45 $0.45 $0.45 $0.45 0
2021-08-17 $0.45 $0.45 $0.45 $0.45 $0.45 0
2021-08-16 $0.45 $0.45 $0.45 $0.45 $0.45 0
2021-08-13 $0.45 $0.45 $0.45 $0.45 $0.45 0
2021-08-12 $0.45 $0.45 $0.45 $0.45 $0.45 0
2021-08-11 $0.45 $0.45 $0.45 $0.45 $0.45 0
2021-08-10 $0.45 $0.45 $0.45 $0.45 $0.45 0
2021-08-09 $0.46 $0.51 $0.45 $0.45 $0.45 87,100
2021-08-06 $0.42 $0.42 $0.42 $0.42 $0.42 0
2021-08-05 $0.42 $0.42 $0.42 $0.42 $0.42 20,000
2021-08-04 $0.40 $0.40 $0.40 $0.40 $0.40 0
2021-08-03 $0.36 $0.41 $0.35 $0.40 $0.40 75,422
2021-08-02 $0.32 $0.32 $0.32 $0.32 $0.32 0
2021-07-30 $0.32 $0.32 $0.32 $0.32 $0.32 2,000
2021-07-29 $0.32 $0.32 $0.31 $0.31 $0.31 6,500
2021-07-28 $0.40 $0.40 $0.40 $0.40 $0.40 300
2021-07-27 $0.45 $0.45 $0.45 $0.45 $0.45 100
2021-07-26 $0.40 $0.40 $0.40 $0.40 $0.40 100
2021-07-23 $0.40 $0.40 $0.40 $0.40 $0.40 100
2021-07-22 $0.40 $0.40 $0.40 $0.40 $0.40 0
2021-07-21 $0.40 $0.41 $0.40 $0.40 $0.40 39,300
2021-07-20 $0.40 $0.40 $0.40 $0.40 $0.40 200
2021-07-19 $0.36 $0.51 $0.30 $0.40 $0.40 63,478
2021-07-16 $0.40 $0.40 $0.37 $0.40 $0.40 12,900
2021-07-15 $0.53 $0.53 $0.53 $0.53 $0.53 0
2021-07-14 $0.53 $0.53 $0.53 $0.53 $0.53 0
2021-07-13 $0.53 $0.53 $0.53 $0.53 $0.53 0
2021-07-12 $0.53 $0.53 $0.53 $0.53 $0.53 0
2021-07-09 $0.53 $0.53 $0.53 $0.53 $0.53 10,100
2021-07-08 $0.40 $0.40 $0.40 $0.40 $0.40 0
2021-07-07 $0.40 $0.40 $0.40 $0.40 $0.40 0
2021-07-06 $0.40 $0.40 $0.40 $0.40 $0.40 100
2021-07-02 $0.43 $0.43 $0.40 $0.40 $0.40 22,500
2021-07-01 $0.45 $0.50 $0.45 $0.45 $0.45 32,200
2021-06-30 $0.40 $0.40 $0.39 $0.40 $0.40 11,900
2021-06-29 $0.36 $0.36 $0.36 $0.36 $0.36 0
2021-06-28 $0.36 $0.36 $0.36 $0.36 $0.36 2,600
2021-06-25 $0.40 $0.40 $0.40 $0.40 $0.40 0
2021-06-24 $0.36 $0.40 $0.36 $0.40 $0.40 5,900
2021-06-23 $0.40 $0.40 $0.40 $0.40 $0.40 5,000
2021-06-22 $0.21 $0.21 $0.21 $0.21 $0.21 0
2021-06-21 $0.21 $0.21 $0.21 $0.21 $0.21 1,000
2021-06-18 $0.40 $0.40 $0.40 $0.40 $0.40 0
2021-06-17 $0.40 $0.40 $0.40 $0.40 $0.40 0
2021-06-16 $0.45 $0.45 $0.45 $0.45 $0.45 98,000
2021-06-15 $0.45 $0.45 $0.45 $0.45 $0.45 0
2021-06-14 $0.45 $0.45 $0.45 $0.45 $0.45 98,000
2021-06-11 $0.45 $0.45 $0.45 $0.45 $0.45 500
2021-06-10 $0.41 $0.41 $0.41 $0.41 $0.41 0
2021-06-09 $0.41 $0.41 $0.41 $0.41 $0.41 2,500
2021-06-08 $0.41 $0.41 $0.40 $0.40 $0.40 21,098
2021-06-07 $0.55 $0.55 $0.35 $0.50 $0.50 48,158
2021-06-04 $0.30 $0.60 $0.30 $0.50 $0.50 294,143
2021-06-03 $0.10 $0.10 $0.10 $0.10 $0.10 0
2021-06-02 $0.10 $0.10 $0.10 $0.10 $0.10 0
2021-06-01 $0.10 $0.10 $0.10 $0.10 $0.10 0
2021-05-28 $0.10 $0.10 $0.10 $0.10 $0.10 3
2021-05-27 $0.10 $0.10 $0.10 $0.10 $0.10 0
2021-05-26 $0.10 $0.10 $0.10 $0.10 $0.10 0
2021-05-25 $0.10 $0.10 $0.10 $0.10 $0.10 0
2021-05-24 $0.10 $0.10 $0.10 $0.10 $0.10 0
2021-05-21 $0.10 $0.10 $0.10 $0.10 $0.10 0
2021-05-20 $0.10 $0.10 $0.10 $0.10 $0.10 0
2021-05-19 $0.10 $0.10 $0.10 $0.10 $0.10 0
2021-05-18 $0.10 $0.10 $0.10 $0.10 $0.10 0
2021-05-17 $0.10 $0.10 $0.10 $0.10 $0.10 0
2021-05-14 $0.10 $0.10 $0.10 $0.10 $0.10 260
2021-05-13 $0.60 $0.60 $0.60 $0.60 $0.60 240
2021-05-12 $0.25 $0.25 $0.05 $0.05 $0.05 45,002
2021-05-11 $0.30 $0.30 $0.30 $0.30 $0.30 0
2021-05-10 $0.30 $0.30 $0.30 $0.30 $0.30 0
2021-05-07 $0.30 $0.30 $0.30 $0.30 $0.30 0
2021-05-06 $0.30 $0.30 $0.30 $0.30 $0.30 0
2021-05-05 $0.30 $0.30 $0.30 $0.30 $0.30 0
2021-05-04 $0.30 $0.30 $0.30 $0.30 $0.30 0
2021-05-03 $0.30 $0.30 $0.30 $0.30 $0.30 0
2021-04-30 $0.30 $0.30 $0.30 $0.30 $0.30 0
2021-04-29 $0.30 $0.30 $0.30 $0.30 $0.30 20
2021-04-28 $0.30 $0.30 $0.30 $0.30 $0.30 0
2021-04-27 $0.30 $0.30 $0.30 $0.30 $0.30 0
2021-04-26 $0.30 $0.30 $0.30 $0.30 $0.30 0
2021-04-23 $0.30 $0.30 $0.30 $0.30 $0.30 0
2021-04-22 $0.30 $0.30 $0.30 $0.30 $0.30 0
2021-04-21 $0.30 $0.30 $0.30 $0.30 $0.30 0
2021-04-20 $0.30 $0.30 $0.30 $0.30 $0.30 0
2021-04-19 $0.30 $0.30 $0.30 $0.30 $0.30 0
2021-04-16 $0.30 $0.30 $0.30 $0.30 $0.30 0
2021-04-15 $0.30 $0.30 $0.30 $0.30 $0.30 0
2021-04-14 $0.35 $0.35 $0.30 $0.30 $0.30 443,800
2021-04-13 $0.40 $0.40 $0.40 $0.40 $0.40 0
2021-04-12 $0.40 $0.40 $0.40 $0.40 $0.40 30
2021-04-09 $0.40 $0.40 $0.40 $0.40 $0.40 0
2021-04-08 $0.35 $0.40 $0.35 $0.40 $0.40 68,050
2021-04-07 $0.26 $0.35 $0.26 $0.35 $0.35 174,200
2021-04-06 $0.30 $0.30 $0.30 $0.30 $0.30 0
2021-04-05 $0.40 $0.40 $0.30 $0.30 $0.30 7,000
2021-04-01 $0.41 $0.41 $0.41 $0.41 $0.41 0
2021-03-31 $0.49 $0.49 $0.35 $0.41 $0.41 23,510
2021-03-30 $0.25 $0.60 $0.25 $0.60 $0.60 11,090
2021-03-29 $0.30 $0.60 $0.30 $0.60 $0.60 6,800
2021-03-26 $0.30 $0.65 $0.30 $0.65 $0.65 1,800
2021-03-25 $0.30 $0.30 $0.30 $0.30 $0.30 400,000
2021-03-24 $0.50 $0.50 $0.50 $0.50 $0.50 0
2021-03-23 $0.50 $0.55 $0.50 $0.50 $0.50 19,500

Windtree Therapeutics Inc - Warrants (25/03/2026) (WINTW) News Headlines

Recent Windtree Therapeutics Inc - Warrants (25/03/2026) (WINTW) News
Similar Companies to Windtree Therapeutics Inc - Warrants (25/03/2026) (WINTW) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.