NasdaqCM - Delayed Quote USD
Windtree Therapeutics, Inc. (WINT)
0.7899
-0.0381
(-4.60%)
At close: May 19 at 4:00:01 PM EDT
0.7883
-0.00
(-0.20%)
Pre-Market: 8:54:11 AM 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 |
|---|---|---|---|---|---|---|
| May 19, 2025 | 0.8000 | 0.8200 | 0.7500 | 0.7900 | 0.7900 | 198,400 |
| May 16, 2025 | 0.8300 | 0.8700 | 0.8000 | 0.8300 | 0.8300 | 164,900 |
| May 15, 2025 | 0.8600 | 0.8700 | 0.8200 | 0.8300 | 0.8300 | 78,200 |
| May 14, 2025 | 0.9000 | 0.9300 | 0.8600 | 0.8700 | 0.8700 | 59,500 |
| May 13, 2025 | 0.9300 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 135,700 |
| May 12, 2025 | 0.8700 | 0.9100 | 0.8300 | 0.9100 | 0.9100 | 220,500 |
| May 9, 2025 | 0.8400 | 0.8600 | 0.8100 | 0.8500 | 0.8500 | 137,500 |
| May 8, 2025 | 0.8700 | 0.8900 | 0.8200 | 0.8500 | 0.8500 | 189,200 |
| May 7, 2025 | 0.9000 | 0.9100 | 0.8700 | 0.8700 | 0.8700 | 70,100 |
| May 6, 2025 | 0.9500 | 0.9900 | 0.8300 | 0.9000 | 0.9000 | 1,544,900 |
| May 5, 2025 | 0.9800 | 1.0800 | 0.9500 | 1.0200 | 1.0200 | 243,600 |
| May 2, 2025 | 1.0000 | 1.0400 | 0.9700 | 1.0000 | 1.0000 | 157,200 |
| May 1, 2025 | 1.1900 | 1.1900 | 0.9600 | 1.0000 | 1.0000 | 696,400 |
| Apr 30, 2025 | 1.1400 | 1.2100 | 1.0600 | 1.1700 | 1.1700 | 101,800 |
| Apr 29, 2025 | 1.1100 | 1.1300 | 1.0600 | 1.1300 | 1.1300 | 67,800 |
| Apr 28, 2025 | 1.1800 | 1.2300 | 1.1100 | 1.1400 | 1.1400 | 119,500 |
| Apr 25, 2025 | 1.1600 | 1.2400 | 1.1500 | 1.2100 | 1.2100 | 86,100 |
| Apr 24, 2025 | 1.1100 | 1.1900 | 1.1000 | 1.1700 | 1.1700 | 124,300 |
| Apr 23, 2025 | 1.0200 | 1.1500 | 1.0100 | 1.1300 | 1.1300 | 159,600 |
| Apr 22, 2025 | 1.0900 | 1.1100 | 1.0400 | 1.0900 | 1.0900 | 129,900 |
| Apr 21, 2025 | 1.1100 | 1.1300 | 1.0400 | 1.0800 | 1.0800 | 101,400 |
| Apr 17, 2025 | 1.1400 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 64,600 |
| Apr 16, 2025 | 1.1500 | 1.1600 | 1.0300 | 1.1300 | 1.1300 | 222,500 |
| Apr 15, 2025 | 1.3900 | 1.4600 | 1.1700 | 1.1800 | 1.1800 | 291,700 |
| Apr 14, 2025 | 1.3100 | 1.3900 | 1.2800 | 1.3600 | 1.3600 | 244,900 |
| Apr 11, 2025 | 1.3000 | 1.3400 | 1.2200 | 1.3300 | 1.3300 | 139,900 |
| Apr 10, 2025 | 1.2900 | 1.4900 | 1.2900 | 1.3100 | 1.3100 | 583,500 |
| Apr 9, 2025 | 1.2700 | 1.3500 | 1.2300 | 1.3300 | 1.3300 | 229,300 |
| Apr 8, 2025 | 1.2000 | 1.4500 | 1.1500 | 1.3000 | 1.3000 | 921,300 |
| Apr 7, 2025 | 1.2200 | 1.2600 | 1.1500 | 1.2000 | 1.2000 | 261,200 |
| Apr 4, 2025 | 1.2000 | 1.7000 | 1.1300 | 1.3000 | 1.3000 | 1,659,800 |
| Apr 3, 2025 | 1.4200 | 1.4200 | 1.2200 | 1.2300 | 1.2300 | 264,400 |
| Apr 2, 2025 | 1.2000 | 1.4400 | 1.1500 | 1.3900 | 1.3900 | 512,500 |
| Apr 1, 2025 | 1.3000 | 1.3300 | 1.1000 | 1.2000 | 1.2000 | 309,600 |
| Mar 31, 2025 | 1.5000 | 1.5400 | 1.2200 | 1.2600 | 1.2600 | 309,900 |
| Mar 28, 2025 | 1.7000 | 1.7000 | 1.4500 | 1.5600 | 1.5600 | 339,500 |
| Mar 27, 2025 | 1.6300 | 1.7300 | 1.6200 | 1.6400 | 1.6400 | 375,100 |
| Mar 26, 2025 | 1.6500 | 1.7400 | 1.6500 | 1.7000 | 1.7000 | 652,000 |
| Mar 25, 2025 | 1.7000 | 1.8700 | 1.6400 | 1.6400 | 1.6400 | 1,014,200 |
| Mar 24, 2025 | 2.0100 | 2.1700 | 1.6500 | 1.7600 | 1.7600 | 24,105,800 |
| Mar 21, 2025 | 1.9000 | 2.0000 | 1.4500 | 1.4800 | 1.4800 | 3,676,200 |
| Mar 20, 2025 | 2.5600 | 3.4800 | 1.9400 | 2.1800 | 2.1800 | 121,995,000 |
| Mar 19, 2025 | 1.8200 | 1.8900 | 1.6200 | 1.6900 | 1.6900 | 110,900 |
| Mar 18, 2025 | 1.9200 | 1.9400 | 1.7800 | 1.8000 | 1.8000 | 81,300 |
| Mar 17, 2025 | 2.0400 | 2.0600 | 1.9000 | 1.9200 | 1.9200 | 38,800 |
| Mar 14, 2025 | 2.0500 | 2.1100 | 1.9800 | 2.0500 | 2.0500 | 37,000 |
| Mar 13, 2025 | 2.0600 | 2.1500 | 2.0000 | 2.0600 | 2.0600 | 43,100 |
| Mar 12, 2025 | 1.9400 | 2.1300 | 1.9100 | 2.0400 | 2.0400 | 81,400 |
| Mar 11, 2025 | 1.7800 | 2.2000 | 1.7800 | 2.0000 | 2.0000 | 204,000 |
| Mar 10, 2025 | 1.8500 | 1.9000 | 1.8100 | 1.8200 | 1.8200 | 91,600 |
| Mar 7, 2025 | 1.9400 | 2.0500 | 1.8900 | 1.9000 | 1.9000 | 123,200 |
| Mar 6, 2025 | 1.9000 | 2.1800 | 1.9000 | 2.0400 | 2.0400 | 270,400 |
| Mar 5, 2025 | 2.2400 | 2.2800 | 1.8100 | 1.8600 | 1.8600 | 468,700 |
| Mar 4, 2025 | 2.3700 | 2.6500 | 2.0800 | 2.2500 | 2.2500 | 9,330,500 |
| Mar 3, 2025 | 3.1500 | 3.4500 | 2.9000 | 2.9100 | 2.9100 | 58,600 |
| Feb 28, 2025 | 3.3700 | 3.5400 | 3.1200 | 3.1800 | 3.1800 | 58,900 |
| Feb 27, 2025 | 3.4800 | 4.2900 | 3.4400 | 3.4400 | 3.4400 | 470,900 |
| Feb 26, 2025 | 3.6500 | 3.7400 | 3.4500 | 3.4700 | 3.4700 | 76,200 |
| Feb 25, 2025 | 3.8000 | 3.9900 | 3.6000 | 3.6800 | 3.6800 | 97,600 |
| Feb 24, 2025 | 4.3800 | 4.4100 | 3.6500 | 3.7700 | 3.7700 | 153,200 |
| Feb 21, 2025 | 1:50 Stock Splits | |||||
| Feb 21, 2025 | 4.6800 | 4.7200 | 3.9300 | 4.3500 | 4.3500 | 297,700 |
| Feb 20, 2025 | 5.0000 | 5.0000 | 4.5000 | 5.0000 | 5.0000 | 114,848 |
| Feb 19, 2025 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | 5.0000 | 108,574 |
| Feb 18, 2025 | 5.5000 | 6.0000 | 5.5000 | 5.5000 | 5.5000 | 182,016 |
| Feb 14, 2025 | 7.0000 | 7.5000 | 6.5000 | 7.0000 | 7.0000 | 121,522 |
| Feb 13, 2025 | 7.5000 | 8.0000 | 7.0000 | 7.5000 | 7.5000 | 203,460 |
| Feb 12, 2025 | 11.0000 | 11.0000 | 8.0000 | 8.5000 | 8.5000 | 2,548,226 |
| Feb 11, 2025 | 6.5000 | 9.5000 | 6.5000 | 8.0000 | 8.0000 | 903,760 |
| Feb 10, 2025 | 6.0000 | 7.5000 | 5.5000 | 7.0000 | 7.0000 | 607,738 |
| Feb 7, 2025 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 59,014 |
| Feb 6, 2025 | 6.0000 | 7.0000 | 6.0000 | 6.0000 | 6.0000 | 140,088 |
| Feb 5, 2025 | 6.0000 | 6.5000 | 5.5000 | 6.0000 | 6.0000 | 55,818 |
| Feb 4, 2025 | 6.0000 | 7.0000 | 5.0000 | 6.0000 | 6.0000 | 143,844 |
| Feb 3, 2025 | 6.5000 | 6.5000 | 6.0000 | 6.5000 | 6.5000 | 41,244 |
| Jan 31, 2025 | 7.0000 | 7.0000 | 6.5000 | 6.5000 | 6.5000 | 62,272 |
| Jan 30, 2025 | 7.0000 | 7.0000 | 6.5000 | 6.5000 | 6.5000 | 46,030 |
| Jan 29, 2025 | 6.5000 | 7.5000 | 6.5000 | 7.0000 | 7.0000 | 105,404 |
| Jan 28, 2025 | 8.0000 | 8.0000 | 7.0000 | 7.0000 | 7.0000 | 83,978 |
| Jan 27, 2025 | 8.0000 | 8.5000 | 8.0000 | 8.0000 | 8.0000 | 107,594 |
| Jan 24, 2025 | 10.0000 | 16.5000 | 8.5000 | 9.0000 | 9.0000 | 1,076,478 |
| Jan 23, 2025 | 9.5000 | 12.0000 | 9.5000 | 10.0000 | 10.0000 | 189,082 |
| Jan 22, 2025 | 10.5000 | 10.5000 | 10.0000 | 10.0000 | 10.0000 | 41,264 |
| Jan 21, 2025 | 11.0000 | 11.5000 | 10.0000 | 10.5000 | 10.5000 | 33,946 |
| Jan 17, 2025 | 11.5000 | 11.5000 | 11.0000 | 11.0000 | 11.0000 | 30,956 |
| Jan 16, 2025 | 11.5000 | 12.0000 | 11.0000 | 11.5000 | 11.5000 | 43,780 |
| Jan 15, 2025 | 12.5000 | 13.5000 | 10.5000 | 12.0000 | 12.0000 | 453,482 |
| Jan 14, 2025 | 12.5000 | 13.0000 | 12.0000 | 12.5000 | 12.5000 | 30,118 |
| Jan 13, 2025 | 12.5000 | 13.0000 | 12.0000 | 12.5000 | 12.5000 | 28,690 |
| Jan 10, 2025 | 13.5000 | 14.0000 | 13.0000 | 13.0000 | 13.0000 | 37,734 |
| Jan 8, 2025 | 15.0000 | 15.0000 | 13.0000 | 13.5000 | 13.5000 | 321,506 |
| Jan 7, 2025 | 15.5000 | 16.5000 | 15.0000 | 15.0000 | 15.0000 | 63,304 |
| Jan 6, 2025 | 15.5000 | 16.5000 | 15.0000 | 15.5000 | 15.5000 | 63,740 |
| Jan 3, 2025 | 17.0000 | 18.0000 | 15.5000 | 16.0000 | 16.0000 | 172,284 |
| Jan 2, 2025 | 17.5000 | 20.0000 | 16.0000 | 17.0000 | 17.0000 | 174,844 |
| Dec 31, 2024 | 16.0000 | 17.5000 | 16.0000 | 17.5000 | 17.5000 | 42,364 |
| Dec 30, 2024 | 15.5000 | 16.0000 | 14.5000 | 15.5000 | 15.5000 | 25,828 |
| Dec 27, 2024 | 16.0000 | 17.5000 | 14.5000 | 15.5000 | 15.5000 | 54,300 |
| Dec 26, 2024 | 16.0000 | 16.5000 | 15.5000 | 16.0000 | 16.0000 | 13,862 |
| Dec 24, 2024 | 16.0000 | 16.0000 | 14.5000 | 15.0000 | 15.0000 | 13,470 |
| Dec 23, 2024 | 17.0000 | 17.0000 | 16.0000 | 16.5000 | 16.5000 | 6,148 |
| Dec 20, 2024 | 16.5000 | 17.0000 | 16.0000 | 16.0000 | 16.0000 | 9,544 |
| Dec 19, 2024 | 18.0000 | 18.0000 | 16.0000 | 16.5000 | 16.5000 | 10,494 |
| Dec 18, 2024 | 18.5000 | 19.0000 | 18.0000 | 18.0000 | 18.0000 | 7,908 |
| Dec 17, 2024 | 19.0000 | 19.5000 | 18.5000 | 19.0000 | 19.0000 | 8,986 |
| Dec 16, 2024 | 18.0000 | 21.0000 | 17.5000 | 19.5000 | 19.5000 | 15,962 |
| Dec 13, 2024 | 17.5000 | 18.0000 | 17.5000 | 17.5000 | 17.5000 | 3,330 |
| Dec 12, 2024 | 18.0000 | 18.5000 | 16.5000 | 18.0000 | 18.0000 | 11,402 |
| Dec 11, 2024 | 18.5000 | 18.5000 | 17.5000 | 17.5000 | 17.5000 | 9,670 |
| Dec 10, 2024 | 19.0000 | 19.0000 | 18.0000 | 18.5000 | 18.5000 | 12,308 |
| Dec 9, 2024 | 18.0000 | 19.0000 | 17.5000 | 18.5000 | 18.5000 | 9,744 |
| Dec 6, 2024 | 19.5000 | 20.0000 | 18.0000 | 18.5000 | 18.5000 | 11,516 |
| Dec 5, 2024 | 19.5000 | 21.0000 | 17.5000 | 19.5000 | 19.5000 | 53,296 |
| Dec 4, 2024 | 24.5000 | 25.5000 | 20.5000 | 21.5000 | 21.5000 | 276,930 |
| Dec 3, 2024 | 27.0000 | 28.0000 | 25.5000 | 27.0000 | 27.0000 | 2,980 |
| Dec 2, 2024 | 26.5000 | 28.0000 | 26.5000 | 27.0000 | 27.0000 | 3,358 |
| Nov 29, 2024 | 30.0000 | 30.0000 | 23.0000 | 26.5000 | 26.5000 | 8,966 |
| Nov 27, 2024 | 27.5000 | 31.0000 | 27.0000 | 30.5000 | 30.5000 | 7,428 |
| Nov 26, 2024 | 28.0000 | 28.5000 | 26.5000 | 28.0000 | 28.0000 | 3,146 |
| Nov 25, 2024 | 25.5000 | 28.0000 | 25.5000 | 28.0000 | 28.0000 | 6,526 |
| Nov 22, 2024 | 25.0000 | 25.5000 | 24.5000 | 25.0000 | 25.0000 | 3,622 |
| Nov 21, 2024 | 26.0000 | 26.0000 | 24.5000 | 25.5000 | 25.5000 | 4,888 |
| Nov 20, 2024 | 23.5000 | 26.0000 | 23.0000 | 25.5000 | 25.5000 | 18,372 |
| Nov 19, 2024 | 24.5000 | 25.5000 | 23.0000 | 23.5000 | 23.5000 | 5,200 |
| Nov 18, 2024 | 25.0000 | 25.0000 | 23.0000 | 24.0000 | 24.0000 | 8,492 |
| Nov 15, 2024 | 25.0000 | 25.0000 | 22.5000 | 24.0000 | 24.0000 | 5,750 |
| Nov 14, 2024 | 26.5000 | 27.0000 | 23.5000 | 24.5000 | 24.5000 | 8,256 |
| Nov 13, 2024 | 28.0000 | 30.0000 | 26.5000 | 26.5000 | 26.5000 | 7,966 |
| Nov 12, 2024 | 30.5000 | 31.0000 | 28.0000 | 28.0000 | 28.0000 | 8,030 |
| Nov 11, 2024 | 30.0000 | 32.0000 | 28.0000 | 30.0000 | 30.0000 | 5,830 |
| Nov 8, 2024 | 31.0000 | 31.0000 | 26.5000 | 29.5000 | 29.5000 | 10,284 |
| Nov 7, 2024 | 30.5000 | 31.5000 | 30.0000 | 30.5000 | 30.5000 | 9,582 |
| Nov 6, 2024 | 33.5000 | 34.5000 | 30.0000 | 30.5000 | 30.5000 | 15,438 |
| Nov 5, 2024 | 34.5000 | 36.5000 | 33.0000 | 34.5000 | 34.5000 | 7,800 |
| Nov 4, 2024 | 36.5000 | 37.5000 | 34.5000 | 35.0000 | 35.0000 | 9,376 |
| Nov 1, 2024 | 35.0000 | 37.0000 | 34.5000 | 36.0000 | 36.0000 | 8,056 |
| Oct 31, 2024 | 36.5000 | 37.0000 | 34.5000 | 35.0000 | 35.0000 | 14,512 |
| Oct 30, 2024 | 39.5000 | 40.0000 | 36.5000 | 37.0000 | 37.0000 | 14,538 |
| Oct 29, 2024 | 38.5000 | 41.5000 | 36.5000 | 41.0000 | 41.0000 | 19,522 |
| Oct 28, 2024 | 43.5000 | 45.5000 | 43.0000 | 43.5000 | 43.5000 | 24,456 |
| Oct 25, 2024 | 42.5000 | 43.5000 | 41.5000 | 43.0000 | 43.0000 | 15,374 |
| Oct 24, 2024 | 43.5000 | 45.5000 | 41.0000 | 42.0000 | 42.0000 | 31,988 |
| Oct 23, 2024 | 45.0000 | 47.0000 | 42.5000 | 44.5000 | 44.5000 | 114,990 |
| Oct 22, 2024 | 53.5000 | 53.5000 | 43.5000 | 45.0000 | 45.0000 | 74,824 |
| Oct 21, 2024 | 52.5000 | 60.0000 | 51.0000 | 53.5000 | 53.5000 | 364,980 |
| Oct 18, 2024 | 53.0000 | 57.0000 | 42.5000 | 45.5000 | 45.5000 | 86,714 |
| Oct 17, 2024 | 36.0000 | 55.0000 | 36.0000 | 49.5000 | 49.5000 | 223,432 |
| Oct 16, 2024 | 35.0000 | 38.5000 | 33.0000 | 34.5000 | 34.5000 | 71,362 |
| Oct 15, 2024 | 35.0000 | 35.5000 | 33.0000 | 33.0000 | 33.0000 | 6,034 |
| Oct 14, 2024 | 36.0000 | 37.5000 | 33.0000 | 34.0000 | 34.0000 | 10,638 |
| Oct 11, 2024 | 35.5000 | 38.0000 | 34.5000 | 36.0000 | 36.0000 | 15,340 |
| Oct 10, 2024 | 37.0000 | 37.0000 | 34.5000 | 35.0000 | 35.0000 | 15,646 |
| Oct 9, 2024 | 40.0000 | 40.0000 | 34.5000 | 37.5000 | 37.5000 | 240,384 |
| Oct 8, 2024 | 53.5000 | 54.0000 | 43.5000 | 46.0000 | 46.0000 | 13,932 |
| Oct 7, 2024 | 54.5000 | 57.0000 | 54.0000 | 54.0000 | 54.0000 | 10,198 |
| Oct 4, 2024 | 54.5000 | 63.0000 | 53.5000 | 55.5000 | 55.5000 | 24,436 |
| Oct 3, 2024 | 60.0000 | 61.0000 | 52.0000 | 55.0000 | 55.0000 | 38,538 |
| Oct 2, 2024 | 81.5000 | 88.0000 | 65.5000 | 72.0000 | 72.0000 | 26,776 |
| Oct 1, 2024 | 112.5000 | 115.5000 | 101.0000 | 103.5000 | 103.5000 | 10,092 |
| Sep 30, 2024 | 126.5000 | 128.5000 | 117.0000 | 119.5000 | 119.5000 | 12,178 |
| Sep 27, 2024 | 139.5000 | 140.0000 | 127.5000 | 128.5000 | 128.5000 | 6,508 |
| Sep 26, 2024 | 142.0000 | 143.5000 | 130.0000 | 135.5000 | 135.5000 | 7,256 |
| Sep 25, 2024 | 152.5000 | 155.0000 | 138.5000 | 145.0000 | 145.0000 | 24,040 |
| Sep 24, 2024 | 165.0000 | 168.0000 | 160.0000 | 163.0000 | 163.0000 | 4,760 |
| Sep 23, 2024 | 156.5000 | 173.0000 | 156.5000 | 171.5000 | 171.5000 | 9,914 |
| Sep 20, 2024 | 160.0000 | 162.5000 | 155.0000 | 156.5000 | 156.5000 | 5,132 |
| Sep 19, 2024 | 164.5000 | 169.0000 | 154.0000 | 162.0000 | 162.0000 | 9,092 |
| Sep 18, 2024 | 168.5000 | 172.5000 | 160.0000 | 166.0000 | 166.0000 | 33,362 |
| Sep 17, 2024 | 157.0000 | 168.0000 | 157.0000 | 160.0000 | 160.0000 | 6,980 |
| Sep 16, 2024 | 158.5000 | 170.0000 | 153.5000 | 158.5000 | 158.5000 | 8,970 |
| Sep 13, 2024 | 162.5000 | 178.0000 | 150.0000 | 158.5000 | 158.5000 | 123,952 |
| Sep 12, 2024 | 152.0000 | 164.0000 | 147.5000 | 148.5000 | 148.5000 | 2,730 |
| Sep 11, 2024 | 159.0000 | 162.0000 | 150.5000 | 152.5000 | 152.5000 | 1,402 |
| Sep 10, 2024 | 163.0000 | 178.0000 | 150.0000 | 153.0000 | 153.0000 | 3,510 |
| Sep 9, 2024 | 140.0000 | 195.0000 | 140.0000 | 172.5000 | 172.5000 | 19,510 |
| Sep 6, 2024 | 145.0000 | 149.5000 | 137.5000 | 140.0000 | 140.0000 | 3,912 |
| Sep 5, 2024 | 156.0000 | 161.5000 | 140.0000 | 153.5000 | 153.5000 | 13,524 |
| Sep 4, 2024 | 270.5000 | 289.5000 | 146.0000 | 166.0000 | 166.0000 | 305,226 |
| Sep 3, 2024 | 388.5000 | 395.0000 | 159.5000 | 159.5000 | 159.5000 | 9,306 |
| Aug 30, 2024 | 437.5000 | 449.5000 | 405.5000 | 405.5000 | 405.5000 | 352 |
| Aug 29, 2024 | 466.5000 | 487.5000 | 431.5000 | 447.0000 | 447.0000 | 574 |
| Aug 28, 2024 | 512.5000 | 534.0000 | 470.5000 | 477.5000 | 477.5000 | 786 |
| Aug 27, 2024 | 510.5000 | 545.0000 | 510.0000 | 531.5000 | 531.5000 | 766 |
| Aug 26, 2024 | 522.0000 | 540.5000 | 515.5000 | 520.5000 | 520.5000 | 242 |
| Aug 23, 2024 | 535.0000 | 572.5000 | 515.0000 | 532.5000 | 532.5000 | 892 |
| Aug 22, 2024 | 520.5000 | 554.0000 | 510.0000 | 551.5000 | 551.5000 | 664 |
| Aug 21, 2024 | 560.0000 | 572.0000 | 517.5000 | 527.0000 | 527.0000 | 610 |
| Aug 20, 2024 | 593.5000 | 662.0000 | 561.0000 | 561.0000 | 561.0000 | 1,038 |
| Aug 19, 2024 | 600.0000 | 600.0000 | 531.5000 | 550.0000 | 550.0000 | 1,178 |
| Aug 16, 2024 | 546.0000 | 607.5000 | 525.5000 | 590.0000 | 590.0000 | 1,054 |
| Aug 15, 2024 | 514.5000 | 587.0000 | 495.0000 | 557.0000 | 557.0000 | 1,380 |
| Aug 14, 2024 | 510.0000 | 545.0000 | 490.0000 | 510.5000 | 510.5000 | 318 |
| Aug 13, 2024 | 585.0000 | 589.5000 | 493.5000 | 499.5000 | 499.5000 | 958 |
| Aug 12, 2024 | 614.5000 | 663.5000 | 580.5000 | 590.0000 | 590.0000 | 722 |
| Aug 9, 2024 | 513.0000 | 625.5000 | 500.0000 | 618.0000 | 618.0000 | 1,906 |
| Aug 8, 2024 | 597.0000 | 622.0000 | 460.0000 | 535.5000 | 535.5000 | 3,022 |
| Aug 7, 2024 | 686.5000 | 737.5000 | 542.5000 | 550.0000 | 550.0000 | 5,808 |
| Aug 6, 2024 | 503.5000 | 619.5000 | 479.0000 | 612.5000 | 612.5000 | 4,806 |
| Aug 5, 2024 | 340.5000 | 500.0000 | 340.0000 | 490.0000 | 490.0000 | 2,862 |
| Aug 2, 2024 | 488.0000 | 572.5000 | 405.5000 | 421.0000 | 421.0000 | 9,046 |
| Aug 1, 2024 | 440.0000 | 616.0000 | 431.0000 | 500.5000 | 500.5000 | 47,926 |
| Jul 31, 2024 | 280.0000 | 459.5000 | 280.0000 | 456.0000 | 456.0000 | 13,658 |
| Jul 30, 2024 | 334.0000 | 339.5000 | 272.0000 | 284.0000 | 284.0000 | 7,058 |
| Jul 29, 2024 | 375.0000 | 425.0000 | 336.5000 | 365.0000 | 365.0000 | 34,506 |
| Jul 26, 2024 | 460.5000 | 470.0000 | 308.0000 | 414.5000 | 414.5000 | 971,488 |
| Jul 25, 2024 | 182.5000 | 195.0000 | 140.5000 | 164.5000 | 164.5000 | 41,216 |
| Jul 24, 2024 | 176.0000 | 187.5000 | 176.0000 | 184.0000 | 184.0000 | 652 |
| Jul 23, 2024 | 178.5000 | 185.0000 | 178.0000 | 180.0000 | 180.0000 | 1,210 |
| Jul 22, 2024 | 183.5000 | 183.5000 | 175.5000 | 178.0000 | 178.0000 | 80 |
| Jul 19, 2024 | 189.0000 | 189.0000 | 177.5000 | 180.5000 | 180.5000 | 34 |
| Jul 18, 2024 | 191.5000 | 192.0000 | 183.5000 | 183.5000 | 183.5000 | 74 |
| Jul 17, 2024 | 186.5000 | 188.0000 | 184.5000 | 184.5000 | 184.5000 | 60 |
| Jul 16, 2024 | 190.0000 | 190.0000 | 178.0000 | 185.5000 | 185.5000 | 208 |
| Jul 15, 2024 | 197.0000 | 197.0000 | 185.0000 | 185.0000 | 185.0000 | 52 |
| Jul 12, 2024 | 203.0000 | 215.0000 | 191.0000 | 191.0000 | 191.0000 | 956 |
| Jul 11, 2024 | 194.0000 | 223.0000 | 187.0000 | 192.5000 | 192.5000 | 2,540 |
| Jul 10, 2024 | 167.5000 | 195.0000 | 167.5000 | 190.0000 | 190.0000 | 3,158 |
| Jul 9, 2024 | 165.5000 | 174.5000 | 160.0000 | 166.5000 | 166.5000 | 308 |
| Jul 8, 2024 | 152.5000 | 163.5000 | 152.5000 | 163.5000 | 163.5000 | 32 |
| Jul 5, 2024 | 159.0000 | 159.0000 | 155.5000 | 159.0000 | 159.0000 | 50 |
| Jul 3, 2024 | 152.0000 | 160.5000 | 152.0000 | 159.5000 | 159.5000 | 72 |
| Jul 2, 2024 | 162.0000 | 162.0000 | 147.5000 | 155.5000 | 155.5000 | 366 |
| Jul 1, 2024 | 160.0000 | 169.0000 | 160.0000 | 160.0000 | 160.0000 | 252 |
| Jun 28, 2024 | 161.0000 | 162.5000 | 160.5000 | 160.5000 | 160.5000 | 124 |
| Jun 27, 2024 | 168.5000 | 168.5000 | 161.5000 | 164.5000 | 164.5000 | 134 |
| Jun 26, 2024 | 172.5000 | 172.5000 | 161.0000 | 161.0000 | 161.0000 | 102 |
| Jun 25, 2024 | 162.0000 | 172.5000 | 162.0000 | 164.0000 | 164.0000 | 180 |
| Jun 24, 2024 | 156.5000 | 169.5000 | 156.5000 | 169.5000 | 169.5000 | 220 |
| Jun 21, 2024 | 164.5000 | 164.5000 | 156.0000 | 157.0000 | 157.0000 | 388 |
| Jun 20, 2024 | 172.5000 | 172.5000 | 156.0000 | 161.0000 | 161.0000 | 432 |
| Jun 18, 2024 | 182.5000 | 182.5000 | 161.0000 | 165.5000 | 165.5000 | 238 |
| Jun 17, 2024 | 157.5000 | 180.0000 | 155.0000 | 170.0000 | 170.0000 | 1,272 |
| Jun 14, 2024 | 149.0000 | 183.5000 | 149.0000 | 155.0000 | 155.0000 | 1,568 |
| Jun 13, 2024 | 148.5000 | 156.0000 | 148.5000 | 149.5000 | 149.5000 | 92 |
| Jun 12, 2024 | 146.0000 | 158.5000 | 146.0000 | 150.0000 | 150.0000 | 440 |
| Jun 11, 2024 | 153.0000 | 159.5000 | 144.5000 | 145.5000 | 145.5000 | 234 |
| Jun 10, 2024 | 158.0000 | 162.5000 | 153.0000 | 156.5000 | 156.5000 | 160 |
| Jun 7, 2024 | 162.0000 | 167.0000 | 152.0000 | 158.5000 | 158.5000 | 140 |
| Jun 6, 2024 | 175.5000 | 178.0000 | 163.0000 | 164.5000 | 164.5000 | 122 |
| Jun 5, 2024 | 172.5000 | 172.5000 | 161.0000 | 164.5000 | 164.5000 | 140 |
| Jun 4, 2024 | 178.0000 | 178.0000 | 167.0000 | 167.5000 | 167.5000 | 102 |
| Jun 3, 2024 | 182.5000 | 182.5000 | 169.5000 | 175.0000 | 175.0000 | 98 |
| May 31, 2024 | 199.0000 | 199.5000 | 176.0000 | 178.5000 | 178.5000 | 152 |
| May 30, 2024 | 182.0000 | 185.5000 | 181.5000 | 182.0000 | 182.0000 | 100 |
| May 29, 2024 | 186.5000 | 186.5000 | 176.5000 | 182.0000 | 182.0000 | 206 |
| May 28, 2024 | 196.5000 | 196.5000 | 187.5000 | 189.5000 | 189.5000 | 278 |
| May 24, 2024 | 185.0000 | 199.5000 | 185.0000 | 195.0000 | 195.0000 | 560 |
| May 23, 2024 | 215.0000 | 215.0000 | 180.0000 | 181.0000 | 181.0000 | 692 |
| May 22, 2024 | 210.0000 | 221.5000 | 201.5000 | 205.5000 | 205.5000 | 384 |
| May 21, 2024 | 220.5000 | 224.0000 | 212.0000 | 212.5000 | 212.5000 | 148 |
| May 20, 2024 | 224.5000 | 234.5000 | 213.5000 | 218.5000 | 218.5000 | 494 |
Related Tickers
ADTX Aditxt, Inc.
1.7500
+5.42%
OSRH OSR Holdings, Inc.
1.1300
-0.88%
GRI GRI Bio, Inc.
1.4000
-6.67%
DRMA Dermata Therapeutics, Inc.
0.8300
+4.93%
AEON AEON Biopharma, Inc.
0.5094
+1.88%
PBM Psyence Biomedical Ltd.
6.01
+15.58%
CERO CERo Therapeutics Holdings, Inc.
0.6027
+3.03%
HEPA Hepion Pharmaceuticals, Inc.
0.1050
-4.81%
PHIO Phio Pharmaceuticals Corp.
1.8300
-0.54%
APVO Aptevo Therapeutics Inc.
0.3100
-3.12%