Stockscreener 앱 받기
0.484
1.87%
0.0089
시간 외 거래:
.46
-0.024
-4.96%
Windtree Therapeutics Inc 주식 (WINT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.50 | $0.46 | $0.04 | 415,127.0 | +1.87% |
| 2024-11-15 | $0.50 | $0.4515 | $0.0485 | 277,330.0 | -3.98% |
| 2024-11-14 | $0.5386 | $0.4746 | $0.064 | 386,637.0 | -6.25% |
| 2024-11-13 | $0.597 | $0.5266 | $0.0704 | 378,019.0 | -6.24% |
| 2024-11-12 | $0.62 | $0.5569 | $0.0631 | 383,845.0 | -6.18% |
| 2024-11-11 | $0.6379 | $0.561 | $0.0769 | 283,710.0 | +2.56% |
| 2024-11-08 | $0.6198 | $0.53 | $0.0898 | 503,275.0 | -4.21% |
| 2024-11-07 | $0.6286 | $0.6001 | $0.0285 | 467,555.0 | -0.42% |
| 2024-11-06 | $0.6884 | $0.60 | $0.0884 | 738,284.0 | -11.58% |
| 2024-11-05 | $0.7344 | $0.66 | $0.0744 | 387,974.0 | -0.91% |
| 2024-11-04 | $0.7484 | $0.69 | $0.0584 | 448,742.0 | -2.91% |
| 2024-11-01 | $0.7403 | $0.69 | $0.0503 | 399,591.0 | +2.50% |
| 2024-10-31 | $0.7351 | $0.69 | $0.0451 | 706,048.0 | -5.36% |
| 2024-10-30 | $0.8049 | $0.731 | $0.0739 | 708,169.0 | -9.50% |
| 2024-10-29 | $0.83 | $0.73 | $0.10 | 938,614.0 | -5.60% |
| 2024-10-28 | $0.91 | $0.86 | $0.05 | 721,556.0 | +0.72% |
| 2024-10-25 | $0.8707 | $0.8317 | $0.039 | 731,473.0 | +2.74% |
| 2024-10-24 | $0.91 | $0.82 | $0.09 | 1,548,816.0 | -5.86% |
| 2024-10-23 | $0.9369 | $0.8505 | $0.0864 | 5,658,800.0 | -0.32% |
| 2024-10-22 | $1.07 | $0.87 | $0.2037 | 3,664,146.0 | -16.27% |
Windtree Therapeutics Inc 주식 (WINT) 연도별 가격 이력
이 심층 분석에서는 Windtree Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WINT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Windtree Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Windtree Therapeutics Inc 주식 (WINT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.7484 | $0.4515 | $0.2969 | 5,485,216.0 | -31.19% |
| 2024-10 | $2.31 | $0.6574 | $1.65 | 71,742,282.0 | -70.57% |
| 2024-09 | $7.90 | $2.34 | $5.56 | 30,289,201.0 | -70.53% |
| 2024-08 | $14.75 | $6.80 | $7.95 | 4,312,037.0 | -11.07% |
| 2024-07 | $9.40 | $2.81 | $6.59 | 52,631,588.0 | +184.11% |
| 2024-06 | $3.67 | $2.89 | $0.7807 | 304,062.0 | -10.10% |
| 2024-05 | $6.11 | $3.52 | $2.59 | 832,225.0 | -29.50% |
| 2024-04 | $5.95 | $0.2654 | $5.68 | 4,842,189.0 | +1,331% |
| 2024-03 | $0.411 | $0.34 | $0.071 | 1,114,987.0 | -1.67% |
| 2024-02 | $0.4383 | $0.282 | $0.1563 | 3,257,731.0 | -14.35% |
| 2024-01 | $0.73 | $0.415 | $0.315 | 11,923,579.0 | -41.54% |
Windtree Therapeutics Inc 주식 (WINT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.11 | $0.6705 | $0.4395 | 2,819,973.0 | -36.37% |
| 2023-11 | $1.24 | $0.90 | $0.3423 | 2,012,171.0 | +7.62% |
| 2023-10 | $1.50 | $0.941 | $0.559 | 3,203,406.0 | +10.69% |
| 2023-09 | $1.22 | $0.86 | $0.36 | 1,224,408.0 | -13.86% |
| 2023-08 | $1.67 | $1.03 | $0.64 | 3,651,865.0 | -20.78% |
| 2023-07 | $1.60 | $1.20 | $0.4049 | 2,632,745.0 | +11.20% |
| 2023-06 | $1.95 | $1.23 | $0.72 | 10,192,630.0 | -2.34% |
| 2023-05 | $1.85 | $1.22 | $0.6294 | 11,827,399.0 | -21.95% |
| 2023-04 | $18.48 | $1.57 | $16.91 | 38,063,076.0 | -67.13% |
| 2023-03 | $8.69 | $4.28 | $4.41 | 2,978,532.0 | -20.54% |
| 2023-02 | $12.71 | $0.14 | $12.57 | 178,659,949.9 | +3,825% |
| 2023-01 | $0.2499 | $0.14 | $0.1099 | 18,597,671.0 | -5.88% |
Windtree Therapeutics Inc 주식 (WINT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.205 | $0.155 | $0.05 | 6,317,211.0 | -11.69% |
| 2022-11 | $0.2085 | $0.15 | $0.0585 | 6,465,086.0 | +12.24% |
| 2022-10 | $0.3798 | $0.1619 | $0.2179 | 15,527,889.0 | -42.85% |
| 2022-09 | $0.42 | $0.2751 | $0.1449 | 37,069,210.0 | -23.83% |
| 2022-08 | $0.88 | $0.35 | $0.53 | 77,641,791.0 | -0.00% |
| 2022-07 | $0.62 | $0.351 | $0.269 | 7,407,717.0 | -5.52% |
| 2022-06 | $0.52 | $0.3781 | $0.1419 | 2,619,610.0 | -14.37% |
| 2022-05 | $38.50 | $0.42 | $38.08 | 5,378,681.4 | -34.15% |
| 2022-04 | $1.43 | $0.7213 | $0.7087 | 40,712,797.0 | -35.12% |
| 2022-03 | $1.18 | $0.92 | $0.26 | 2,010,903.0 | +6.54% |
| 2022-02 | $1.44 | $0.96 | $0.48 | 3,172,148.0 | -5.31% |
| 2022-01 | $1.62 | $1.02 | $0.605 | 2,179,193.0 | -29.60% |
3.66%
1.11%
자본화:
|
볼륨(24시간):