NasdaqCM - Delayed Quote • USD
Windtree Therapeutics, Inc. (WINT)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:35 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 5.38 | 5.90 | 5.00 | 5.68 | 5.68 | 81,600 |
| Apr 22, 2024 | 1:18 Stock Splits | |||||
| Apr 22, 2024 | 4.91 | 5.95 | 4.91 | 5.45 | 5.45 | 197,900 |
| Apr 19, 2024 | 6.30 | 6.48 | 5.94 | 6.12 | 6.12 | 27,439 |
| Apr 18, 2024 | 7.20 | 7.38 | 4.86 | 6.12 | 6.12 | 100,056 |
| Apr 17, 2024 | 7.56 | 7.56 | 6.66 | 7.20 | 7.20 | 6,006 |
| Apr 16, 2024 | 7.74 | 7.74 | 7.38 | 7.56 | 7.56 | 6,100 |
| Apr 15, 2024 | 7.56 | 7.92 | 7.20 | 7.56 | 7.56 | 5,756 |
| Apr 12, 2024 | 7.02 | 8.64 | 6.48 | 7.92 | 7.92 | 44,583 |
| Apr 11, 2024 | 6.48 | 7.02 | 6.48 | 6.84 | 6.84 | 3,894 |
| Apr 10, 2024 | 6.66 | 7.02 | 6.30 | 6.84 | 6.84 | 2,261 |
| Apr 9, 2024 | 7.20 | 7.38 | 6.48 | 6.66 | 6.66 | 19,411 |
| Apr 8, 2024 | 7.74 | 7.74 | 7.20 | 7.38 | 7.38 | 30,861 |
| Apr 5, 2024 | 6.84 | 7.74 | 6.84 | 7.56 | 7.56 | 9,439 |
| Apr 4, 2024 | 6.84 | 7.02 | 6.48 | 6.84 | 6.84 | 3,156 |
| Apr 3, 2024 | 6.30 | 7.02 | 6.12 | 6.84 | 6.84 | 8,050 |
| Apr 2, 2024 | 6.66 | 6.66 | 6.30 | 6.66 | 6.66 | 2,617 |
| Apr 1, 2024 | 6.12 | 6.66 | 6.12 | 6.66 | 6.66 | 1,428 |
| Mar 28, 2024 | 6.48 | 6.66 | 6.30 | 6.30 | 6.30 | 1,617 |
| Mar 27, 2024 | 6.48 | 6.66 | 6.12 | 6.66 | 6.66 | 2,500 |
| Mar 26, 2024 | 6.48 | 6.48 | 6.30 | 6.30 | 6.30 | 2,128 |
| Mar 25, 2024 | 6.48 | 6.48 | 6.30 | 6.48 | 6.48 | 544 |
| Mar 22, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1,089 |
| Mar 21, 2024 | 6.30 | 6.66 | 6.30 | 6.48 | 6.48 | 3,339 |
| Mar 20, 2024 | 6.48 | 6.66 | 6.30 | 6.30 | 6.30 | 1,483 |
| Mar 19, 2024 | 6.30 | 6.66 | 6.12 | 6.30 | 6.30 | 5,528 |
| Mar 18, 2024 | 6.12 | 6.66 | 6.12 | 6.12 | 6.12 | 2,883 |
| Mar 15, 2024 | 6.30 | 6.48 | 6.12 | 6.12 | 6.12 | 4,161 |
| Mar 14, 2024 | 6.84 | 7.20 | 6.30 | 6.30 | 6.30 | 3,933 |
| Mar 13, 2024 | 7.20 | 7.20 | 6.66 | 6.66 | 6.66 | 2,156 |
| Mar 12, 2024 | 7.20 | 7.38 | 6.84 | 7.02 | 7.02 | 4,489 |
| Mar 11, 2024 | 7.20 | 7.20 | 7.02 | 7.20 | 7.20 | 3,206 |
| Mar 8, 2024 | 7.02 | 7.20 | 6.84 | 7.02 | 7.02 | 2,011 |
| Mar 7, 2024 | 7.20 | 7.20 | 6.84 | 6.84 | 6.84 | 3,772 |
| Mar 6, 2024 | 6.84 | 7.38 | 6.66 | 7.20 | 7.20 | 4,367 |
| Mar 5, 2024 | 7.38 | 7.38 | 7.02 | 7.02 | 7.02 | 2,222 |
| Mar 4, 2024 | 7.38 | 7.38 | 6.84 | 7.20 | 7.20 | 3,800 |
| Mar 1, 2024 | 6.48 | 7.02 | 6.30 | 7.02 | 7.02 | 11,611 |
| Feb 29, 2024 | 6.66 | 6.66 | 6.30 | 6.48 | 6.48 | 4,872 |
| Feb 28, 2024 | 6.84 | 6.84 | 6.30 | 6.48 | 6.48 | 5,956 |
| Feb 27, 2024 | 5.58 | 6.66 | 5.58 | 6.48 | 6.48 | 7,328 |
| Feb 26, 2024 | 5.58 | 5.94 | 5.58 | 5.94 | 5.94 | 2,644 |
| Feb 23, 2024 | 5.76 | 5.76 | 5.40 | 5.76 | 5.76 | 3,894 |
| Feb 22, 2024 | 5.94 | 6.12 | 5.04 | 5.76 | 5.76 | 15,322 |
| Feb 21, 2024 | 5.94 | 6.12 | 5.76 | 6.12 | 6.12 | 5,167 |
| Feb 20, 2024 | 6.66 | 6.66 | 5.76 | 5.94 | 5.94 | 12,483 |
| Feb 16, 2024 | 6.30 | 6.48 | 6.30 | 6.48 | 6.48 | 3,494 |
| Feb 15, 2024 | 6.48 | 6.66 | 6.48 | 6.48 | 6.48 | 9,083 |
| Feb 14, 2024 | 6.66 | 6.84 | 6.30 | 6.66 | 6.66 | 4,978 |
| Feb 13, 2024 | 6.84 | 6.84 | 6.30 | 6.48 | 6.48 | 5,089 |
| Feb 12, 2024 | 6.48 | 7.20 | 6.30 | 6.84 | 6.84 | 13,144 |
| Feb 9, 2024 | 6.66 | 6.84 | 6.30 | 6.48 | 6.48 | 11,567 |
| Feb 8, 2024 | 6.30 | 7.20 | 6.30 | 6.48 | 6.48 | 13,617 |
| Feb 7, 2024 | 6.84 | 6.84 | 6.12 | 6.48 | 6.48 | 14,117 |
| Feb 6, 2024 | 6.66 | 7.02 | 6.30 | 6.48 | 6.48 | 14,583 |
| Feb 5, 2024 | 7.02 | 7.20 | 6.66 | 6.66 | 6.66 | 12,750 |
| Feb 2, 2024 | 7.38 | 7.56 | 6.84 | 7.20 | 7.20 | 18,150 |
| Feb 1, 2024 | 7.92 | 7.92 | 6.66 | 7.38 | 7.38 | 11,272 |
| Jan 31, 2024 | 8.10 | 8.10 | 7.56 | 7.56 | 7.56 | 24,328 |
| Jan 30, 2024 | 8.10 | 8.28 | 7.74 | 8.10 | 8.10 | 14,111 |
| Jan 29, 2024 | 7.56 | 8.28 | 7.56 | 8.28 | 8.28 | 11,439 |
| Jan 26, 2024 | 8.10 | 8.64 | 7.74 | 7.74 | 7.74 | 29,739 |
| Jan 25, 2024 | 8.82 | 9.36 | 7.92 | 8.10 | 8.10 | 57,906 |
| Jan 24, 2024 | 8.10 | 8.28 | 7.74 | 8.28 | 8.28 | 6,322 |
| Jan 23, 2024 | 8.10 | 8.82 | 7.74 | 8.28 | 8.28 | 9,844 |
| Jan 22, 2024 | 9.36 | 9.54 | 8.64 | 9.18 | 9.18 | 17,333 |
| Jan 19, 2024 | 8.64 | 9.18 | 7.56 | 9.00 | 9.00 | 25,833 |
| Jan 18, 2024 | 9.36 | 9.90 | 7.92 | 8.64 | 8.64 | 100,183 |
| Jan 17, 2024 | 10.80 | 10.80 | 8.64 | 8.64 | 8.64 | 247,289 |
| Jan 16, 2024 | 10.62 | 10.98 | 10.08 | 10.62 | 10.62 | 2,150 |
| Jan 12, 2024 | 10.98 | 11.34 | 9.36 | 10.26 | 10.26 | 3,883 |
| Jan 11, 2024 | 11.88 | 11.88 | 10.98 | 10.98 | 10.98 | 2,194 |
| Jan 10, 2024 | 11.88 | 12.06 | 11.16 | 11.70 | 11.70 | 3,006 |
| Jan 9, 2024 | 11.34 | 12.06 | 11.34 | 11.52 | 11.52 | 2,022 |
| Jan 8, 2024 | 11.34 | 12.06 | 10.98 | 11.70 | 11.70 | 6,078 |
| Jan 5, 2024 | 10.80 | 11.88 | 10.80 | 11.34 | 11.34 | 6,811 |
| Jan 4, 2024 | 11.16 | 11.34 | 10.80 | 10.98 | 10.98 | 6,311 |
| Jan 3, 2024 | 11.88 | 12.06 | 10.80 | 11.16 | 11.16 | 32,217 |
| Jan 2, 2024 | 12.42 | 13.14 | 12.42 | 12.60 | 12.60 | 61,972 |
| Dec 29, 2023 | 12.96 | 13.32 | 12.06 | 12.96 | 12.96 | 25,217 |
| Dec 28, 2023 | 13.14 | 13.14 | 12.60 | 12.96 | 12.96 | 11,033 |
| Dec 27, 2023 | 13.14 | 13.14 | 12.78 | 13.14 | 13.14 | 11,600 |
| Dec 26, 2023 | 13.32 | 13.32 | 12.96 | 13.14 | 13.14 | 1,906 |
| Dec 22, 2023 | 13.14 | 13.14 | 12.96 | 13.14 | 13.14 | 1,994 |
| Dec 21, 2023 | 13.32 | 13.32 | 12.60 | 12.96 | 12.96 | 4,339 |
| Dec 20, 2023 | 13.86 | 13.86 | 12.96 | 13.32 | 13.32 | 4,356 |
| Dec 19, 2023 | 13.32 | 14.04 | 12.96 | 13.32 | 13.32 | 4,444 |
| Dec 18, 2023 | 13.50 | 13.68 | 12.78 | 13.14 | 13.14 | 4,467 |
| Dec 15, 2023 | 13.32 | 13.50 | 12.96 | 13.14 | 13.14 | 9,328 |
| Dec 14, 2023 | 13.14 | 14.22 | 12.96 | 13.14 | 13.14 | 13,278 |
| Dec 13, 2023 | 13.14 | 13.86 | 12.60 | 13.14 | 13.14 | 6,094 |
| Dec 12, 2023 | 14.22 | 14.58 | 12.96 | 13.32 | 13.32 | 5,517 |
| Dec 11, 2023 | 14.76 | 14.76 | 14.22 | 14.22 | 14.22 | 4,106 |
| Dec 8, 2023 | 16.20 | 16.56 | 13.50 | 14.40 | 14.40 | 12,244 |
| Dec 7, 2023 | 16.56 | 16.74 | 15.30 | 15.84 | 15.84 | 3,250 |
| Dec 6, 2023 | 16.56 | 16.56 | 15.48 | 16.38 | 16.38 | 8,356 |
| Dec 5, 2023 | 18.36 | 18.90 | 16.20 | 16.38 | 16.38 | 14,289 |
| Dec 4, 2023 | 18.90 | 19.62 | 18.00 | 18.18 | 18.18 | 3,483 |
| Dec 1, 2023 | 19.98 | 19.98 | 18.00 | 18.90 | 18.90 | 8,989 |
| Nov 30, 2023 | 17.64 | 22.32 | 17.10 | 20.34 | 20.34 | 21,672 |
| Nov 29, 2023 | 17.10 | 17.82 | 16.74 | 17.28 | 17.28 | 6,567 |
| Nov 28, 2023 | 17.46 | 17.46 | 16.56 | 16.92 | 16.92 | 4,694 |
| Nov 27, 2023 | 16.92 | 18.00 | 16.38 | 16.74 | 16.74 | 5,561 |
| Nov 24, 2023 | 17.82 | 17.82 | 16.38 | 16.74 | 16.74 | 4,222 |
| Nov 22, 2023 | 16.74 | 17.46 | 16.38 | 17.10 | 17.10 | 1,639 |
| Nov 21, 2023 | 18.36 | 18.36 | 16.56 | 16.56 | 16.56 | 8,056 |
| Nov 20, 2023 | 16.38 | 18.36 | 16.20 | 17.28 | 17.28 | 16,756 |
| Nov 17, 2023 | 16.74 | 17.28 | 16.20 | 16.92 | 16.92 | 5,544 |
| Nov 16, 2023 | 17.10 | 17.82 | 16.20 | 16.74 | 16.74 | 8,372 |
| Nov 15, 2023 | 16.92 | 18.00 | 16.56 | 16.56 | 16.56 | 6,739 |
| Nov 14, 2023 | 17.28 | 18.00 | 16.56 | 16.92 | 16.92 | 4,311 |
| Nov 13, 2023 | 17.64 | 17.82 | 16.92 | 17.64 | 17.64 | 2,706 |
| Nov 10, 2023 | 18.18 | 18.90 | 17.64 | 18.00 | 18.00 | 1,067 |
| Nov 9, 2023 | 19.08 | 19.26 | 17.82 | 18.18 | 18.18 | 1,722 |
| Nov 8, 2023 | 19.44 | 19.44 | 18.00 | 18.36 | 18.36 | 1,650 |
| Nov 7, 2023 | 19.08 | 19.80 | 18.72 | 18.90 | 18.90 | 2,111 |
| Nov 6, 2023 | 19.62 | 20.16 | 18.36 | 19.08 | 19.08 | 1,217 |
| Nov 3, 2023 | 17.82 | 20.16 | 17.82 | 19.08 | 19.08 | 4,006 |
| Nov 2, 2023 | 18.00 | 19.26 | 17.82 | 17.82 | 17.82 | 2,311 |
| Nov 1, 2023 | 18.18 | 18.72 | 17.64 | 18.18 | 18.18 | 1,850 |
| Oct 31, 2023 | 18.00 | 18.90 | 17.64 | 18.90 | 18.90 | 2,189 |
| Oct 30, 2023 | 18.54 | 18.72 | 18.18 | 18.54 | 18.54 | 133 |
| Oct 27, 2023 | 18.36 | 18.90 | 18.36 | 18.54 | 18.54 | 1,511 |
| Oct 26, 2023 | 18.90 | 18.90 | 18.18 | 18.36 | 18.36 | 989 |
| Oct 25, 2023 | 19.80 | 19.80 | 18.00 | 18.54 | 18.54 | 4,050 |
| Oct 24, 2023 | 20.34 | 20.70 | 19.80 | 19.98 | 19.98 | 1,017 |
| Oct 23, 2023 | 21.06 | 21.60 | 19.44 | 20.70 | 20.70 | 6,256 |
| Oct 20, 2023 | 23.40 | 23.40 | 21.06 | 21.06 | 21.06 | 3,756 |
| Oct 19, 2023 | 23.40 | 23.58 | 22.50 | 22.86 | 22.86 | 2,522 |
| Oct 18, 2023 | 24.84 | 25.38 | 21.60 | 23.04 | 23.04 | 4,711 |
| Oct 17, 2023 | 24.84 | 25.38 | 23.76 | 24.30 | 24.30 | 3,794 |
| Oct 16, 2023 | 22.86 | 26.46 | 22.86 | 24.84 | 24.84 | 12,400 |
| Oct 13, 2023 | 23.76 | 24.30 | 21.78 | 22.50 | 22.50 | 6,378 |
| Oct 12, 2023 | 21.42 | 27.00 | 20.88 | 24.30 | 24.30 | 29,733 |
| Oct 11, 2023 | 21.96 | 21.96 | 19.98 | 20.52 | 20.52 | 3,244 |
| Oct 10, 2023 | 21.24 | 22.86 | 19.80 | 21.06 | 21.06 | 13,944 |
| Oct 9, 2023 | 23.04 | 25.92 | 20.70 | 21.78 | 21.78 | 55,750 |
| Oct 6, 2023 | 18.00 | 23.04 | 18.00 | 21.60 | 21.60 | 22,200 |
| Oct 5, 2023 | 18.00 | 18.72 | 18.00 | 18.18 | 18.18 | 1,172 |
| Oct 4, 2023 | 18.90 | 18.90 | 17.10 | 18.00 | 18.00 | 3,333 |
| Oct 3, 2023 | 17.82 | 18.90 | 17.64 | 18.54 | 18.54 | 2,489 |
| Oct 2, 2023 | 16.92 | 18.36 | 16.92 | 18.36 | 18.36 | 2,767 |
| Sep 29, 2023 | 17.46 | 18.00 | 16.92 | 17.10 | 17.10 | 2,294 |
| Sep 28, 2023 | 18.54 | 18.90 | 16.92 | 17.28 | 17.28 | 2,311 |
| Sep 27, 2023 | 16.74 | 18.90 | 16.02 | 18.18 | 18.18 | 7,511 |
| Sep 26, 2023 | 15.84 | 16.38 | 15.84 | 16.20 | 16.20 | 2,122 |
| Sep 25, 2023 | 16.74 | 16.74 | 15.48 | 15.66 | 15.66 | 4,556 |
| Sep 22, 2023 | 17.64 | 18.00 | 16.74 | 17.28 | 17.28 | 2,011 |
| Sep 21, 2023 | 18.00 | 18.18 | 17.64 | 17.64 | 17.64 | 1,256 |
| Sep 20, 2023 | 18.54 | 18.54 | 17.64 | 18.00 | 18.00 | 2,689 |
| Sep 19, 2023 | 19.26 | 19.26 | 17.82 | 18.36 | 18.36 | 4,644 |
| Sep 18, 2023 | 21.24 | 21.24 | 18.72 | 19.08 | 19.08 | 4,561 |
| Sep 15, 2023 | 19.98 | 20.70 | 19.44 | 20.70 | 20.70 | 2,578 |
| Sep 14, 2023 | 20.16 | 20.16 | 19.08 | 19.62 | 19.62 | 3,150 |
| Sep 13, 2023 | 18.72 | 19.98 | 18.18 | 19.44 | 19.44 | 5,222 |
| Sep 12, 2023 | 19.62 | 19.62 | 18.90 | 19.44 | 19.44 | 1,922 |
| Sep 11, 2023 | 19.80 | 19.80 | 18.36 | 19.44 | 19.44 | 2,633 |
| Sep 8, 2023 | 19.44 | 19.98 | 18.36 | 19.08 | 19.08 | 2,478 |
| Sep 7, 2023 | 20.34 | 20.34 | 19.26 | 19.44 | 19.44 | 3,578 |
| Sep 6, 2023 | 20.70 | 21.24 | 19.62 | 20.70 | 20.70 | 2,161 |
| Sep 5, 2023 | 21.96 | 21.96 | 20.16 | 20.52 | 20.52 | 3,311 |
| Sep 1, 2023 | 20.34 | 21.60 | 19.80 | 21.24 | 21.24 | 7,883 |
| Aug 31, 2023 | 19.98 | 20.16 | 19.08 | 19.80 | 19.80 | 2,917 |
| Aug 30, 2023 | 20.34 | 20.34 | 19.08 | 19.44 | 19.44 | 3,417 |
| Aug 29, 2023 | 20.34 | 20.34 | 19.08 | 19.62 | 19.62 | 3,172 |
| Aug 28, 2023 | 19.62 | 20.70 | 18.90 | 19.62 | 19.62 | 5,722 |
| Aug 25, 2023 | 20.16 | 20.88 | 18.54 | 19.08 | 19.08 | 9,417 |
| Aug 24, 2023 | 21.60 | 22.32 | 20.34 | 20.52 | 20.52 | 10,000 |
| Aug 23, 2023 | 23.40 | 23.40 | 21.06 | 21.78 | 21.78 | 30,056 |
| Aug 22, 2023 | 21.60 | 21.96 | 20.34 | 21.24 | 21.24 | 3,733 |
| Aug 21, 2023 | 22.32 | 22.86 | 21.60 | 21.60 | 21.60 | 5,244 |
| Aug 18, 2023 | 21.96 | 22.14 | 20.52 | 21.24 | 21.24 | 6,689 |
| Aug 17, 2023 | 28.98 | 28.98 | 19.80 | 20.88 | 20.88 | 36,639 |
| Aug 16, 2023 | 28.44 | 29.16 | 27.36 | 27.90 | 27.90 | 6,944 |
| Aug 15, 2023 | 27.00 | 30.06 | 26.46 | 29.16 | 29.16 | 14,156 |
| Aug 14, 2023 | 25.92 | 27.90 | 25.38 | 27.18 | 27.18 | 19,383 |
| Aug 11, 2023 | 25.56 | 26.64 | 24.84 | 25.92 | 25.92 | 8,422 |
| Aug 10, 2023 | 24.48 | 26.46 | 24.30 | 25.92 | 25.92 | 8,039 |
| Aug 9, 2023 | 25.38 | 25.38 | 23.94 | 25.02 | 25.02 | 3,794 |
| Aug 8, 2023 | 25.20 | 25.38 | 24.12 | 25.38 | 25.38 | 6,811 |
| Aug 7, 2023 | 24.12 | 24.30 | 23.58 | 23.76 | 23.76 | 5,944 |
| Aug 4, 2023 | 24.84 | 24.84 | 23.58 | 23.76 | 23.76 | 3,767 |
| Aug 3, 2023 | 24.12 | 24.66 | 23.40 | 24.30 | 24.30 | 4,517 |
| Aug 2, 2023 | 24.30 | 25.20 | 23.94 | 24.12 | 24.12 | 2,006 |
| Aug 1, 2023 | 25.20 | 25.38 | 24.48 | 25.02 | 25.02 | 5,950 |
| Jul 31, 2023 | 25.74 | 25.74 | 24.66 | 25.02 | 25.02 | 3,094 |
| Jul 28, 2023 | 23.94 | 25.02 | 23.94 | 24.30 | 24.30 | 2,250 |
| Jul 27, 2023 | 25.02 | 25.38 | 23.94 | 24.12 | 24.12 | 4,728 |
| Jul 26, 2023 | 24.66 | 25.74 | 24.66 | 25.38 | 25.38 | 1,961 |
| Jul 25, 2023 | 25.56 | 25.74 | 24.30 | 25.20 | 25.20 | 5,967 |
| Jul 24, 2023 | 25.38 | 25.56 | 23.76 | 24.30 | 24.30 | 4,617 |
| Jul 21, 2023 | 25.20 | 26.10 | 24.84 | 25.02 | 25.02 | 4,328 |
| Jul 20, 2023 | 26.82 | 27.18 | 24.30 | 25.02 | 25.02 | 9,094 |
| Jul 19, 2023 | 27.00 | 28.80 | 26.64 | 26.82 | 26.82 | 9,344 |
| Jul 18, 2023 | 27.00 | 28.44 | 26.10 | 27.18 | 27.18 | 10,061 |
| Jul 17, 2023 | 24.30 | 27.90 | 23.94 | 27.18 | 27.18 | 22,467 |
| Jul 14, 2023 | 24.30 | 24.30 | 23.58 | 24.12 | 24.12 | 4,128 |
| Jul 13, 2023 | 24.30 | 25.02 | 23.58 | 24.12 | 24.12 | 6,544 |
| Jul 12, 2023 | 23.58 | 25.92 | 23.22 | 24.48 | 24.48 | 18,978 |
| Jul 11, 2023 | 22.50 | 24.30 | 22.14 | 23.76 | 23.76 | 7,700 |
| Jul 10, 2023 | 22.50 | 22.86 | 21.60 | 22.50 | 22.50 | 7,717 |
| Jul 7, 2023 | 23.40 | 23.40 | 22.50 | 22.68 | 22.68 | 3,756 |
| Jul 6, 2023 | 22.32 | 23.76 | 21.60 | 23.40 | 23.40 | 11,861 |
| Jul 5, 2023 | 22.50 | 22.86 | 22.14 | 22.32 | 22.32 | 5,161 |
| Jul 3, 2023 | 23.22 | 23.22 | 21.96 | 22.50 | 22.50 | 4,089 |
| Jun 30, 2023 | 23.40 | 23.76 | 22.14 | 22.50 | 22.50 | 13,461 |
| Jun 29, 2023 | 23.04 | 23.94 | 22.68 | 23.76 | 23.76 | 4,739 |
| Jun 28, 2023 | 23.22 | 23.58 | 22.86 | 23.40 | 23.40 | 7,878 |
| Jun 27, 2023 | 23.40 | 24.84 | 23.04 | 23.04 | 23.04 | 6,706 |
| Jun 26, 2023 | 22.86 | 24.12 | 22.86 | 23.04 | 23.04 | 4,906 |
| Jun 23, 2023 | 23.76 | 23.76 | 22.86 | 23.40 | 23.40 | 6,383 |
| Jun 22, 2023 | 23.22 | 24.12 | 22.68 | 23.04 | 23.04 | 6,483 |
| Jun 21, 2023 | 24.66 | 25.02 | 23.04 | 23.40 | 23.40 | 16,206 |
| Jun 20, 2023 | 26.82 | 26.82 | 24.30 | 24.66 | 24.66 | 11,417 |
| Jun 16, 2023 | 28.44 | 28.44 | 26.10 | 26.10 | 26.10 | 8,722 |
| Jun 15, 2023 | 27.36 | 28.26 | 26.28 | 27.72 | 27.72 | 14,272 |
| Jun 14, 2023 | 27.90 | 30.06 | 27.54 | 27.90 | 27.90 | 9,956 |
| Jun 13, 2023 | 30.24 | 31.14 | 26.64 | 27.90 | 27.90 | 21,750 |
| Jun 12, 2023 | 32.40 | 32.40 | 28.80 | 30.24 | 30.24 | 27,344 |
| Jun 9, 2023 | 30.60 | 32.94 | 30.60 | 31.86 | 31.86 | 17,917 |
| Jun 8, 2023 | 32.22 | 32.94 | 29.88 | 31.50 | 31.50 | 17,850 |
| Jun 7, 2023 | 30.60 | 32.76 | 29.70 | 32.22 | 32.22 | 32,344 |
| Jun 6, 2023 | 28.26 | 35.10 | 27.18 | 31.32 | 31.32 | 228,161 |
| Jun 5, 2023 | 25.20 | 29.70 | 24.12 | 27.18 | 27.18 | 91,978 |
| Jun 2, 2023 | 24.12 | 25.74 | 23.58 | 25.02 | 25.02 | 19,072 |
| Jun 1, 2023 | 22.86 | 23.76 | 22.86 | 23.58 | 23.58 | 8,711 |
| May 31, 2023 | 22.68 | 23.58 | 22.50 | 23.04 | 23.04 | 8,117 |
| May 30, 2023 | 23.22 | 23.58 | 22.14 | 22.14 | 22.14 | 20,672 |
| May 26, 2023 | 23.22 | 23.40 | 21.96 | 22.50 | 22.50 | 12,472 |
| May 25, 2023 | 24.48 | 25.20 | 23.22 | 23.40 | 23.40 | 18,378 |
| May 24, 2023 | 26.10 | 26.10 | 24.48 | 25.02 | 25.02 | 13,156 |
| May 23, 2023 | 25.92 | 27.00 | 25.92 | 26.28 | 26.28 | 9,344 |
| May 22, 2023 | 26.28 | 26.82 | 25.56 | 25.92 | 25.92 | 12,622 |
| May 19, 2023 | 26.46 | 27.18 | 26.28 | 26.82 | 26.82 | 7,361 |
| May 18, 2023 | 26.82 | 28.08 | 25.38 | 27.18 | 27.18 | 21,661 |
| May 17, 2023 | 25.56 | 27.54 | 24.84 | 26.82 | 26.82 | 19,261 |
| May 16, 2023 | 26.28 | 26.82 | 24.84 | 25.56 | 25.56 | 16,367 |
| May 15, 2023 | 27.90 | 28.08 | 26.28 | 26.82 | 26.82 | 15,444 |
| May 12, 2023 | 29.16 | 29.16 | 27.18 | 27.90 | 27.90 | 17,378 |
| May 11, 2023 | 28.44 | 30.60 | 26.46 | 29.34 | 29.34 | 28,294 |
| May 10, 2023 | 30.78 | 30.78 | 28.26 | 28.98 | 28.98 | 21,639 |
| May 9, 2023 | 29.34 | 33.30 | 28.26 | 30.96 | 30.96 | 56,006 |
| May 8, 2023 | 28.98 | 30.60 | 27.18 | 29.70 | 29.70 | 38,628 |
| May 5, 2023 | 27.72 | 29.52 | 27.00 | 28.98 | 28.98 | 54,150 |
| May 4, 2023 | 27.90 | 28.80 | 26.82 | 27.54 | 27.54 | 37,406 |
| May 3, 2023 | 27.00 | 29.88 | 24.48 | 28.80 | 28.80 | 121,572 |
| May 2, 2023 | 26.82 | 26.82 | 24.48 | 24.48 | 24.48 | 89,194 |
| May 1, 2023 | 27.36 | 27.72 | 26.10 | 26.46 | 26.46 | 28,411 |
| Apr 28, 2023 | 29.52 | 30.24 | 28.44 | 29.52 | 29.52 | 24,422 |
| Apr 27, 2023 | 32.76 | 32.76 | 28.98 | 30.42 | 30.42 | 49,700 |
| Apr 26, 2023 | 32.58 | 32.58 | 28.26 | 31.68 | 31.68 | 54,011 |
| Apr 25, 2023 | 38.88 | 38.88 | 33.12 | 33.48 | 33.48 | 67,389 |
| Apr 24, 2023 | 39.78 | 40.14 | 36.18 | 38.16 | 38.16 | 71,606 |
Related Tickers
PIRS Pieris Pharmaceuticals, Inc.
12.00
+2.67%
BPTS Biophytis S.A.
10.19
+8.27%
ALLR Allarity Therapeutics, Inc.
1.4200
0.00%
APVO Aptevo Therapeutics Inc.
0.7362
+3.69%
ABVC ABVC BioPharma, Inc.
1.3500
+29.81%
HEPA Hepion Pharmaceuticals, Inc.
1.4900
+5.67%
RNAZ TransCode Therapeutics, Inc.
0.4599
+0.22%
ALRN Aileron Therapeutics, Inc.
4.7500
0.00%
NCNA NuCana plc
4.0000
-0.25%
ZVSA ZyVersa Therapeutics, Inc.
0.5627
-2.11%