Stockscreener 앱 받기
0.90
8.62%
0.0714
시장 영업 전:
1.44
0.54
+60.00%
Windtree Therapeutics Inc 주식 (WINT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-16 | $1.06 | $0.6493 | $0.4107 | 49,399,330.0 | +8.62% |
| 2025-07-15 | $0.8689 | $0.74 | $0.1289 | 13,165,052.0 | +4.89% |
| 2025-07-14 | $1.04 | $0.73 | $0.31 | 78,981,511.0 | +8.22% |
| 2025-07-11 | $0.75 | $0.65 | $0.10 | 2,212,424.0 | +12.31% |
| 2025-07-10 | $0.697 | $0.63 | $0.067 | 1,173,066.0 | -3.70% |
| 2025-07-09 | $0.755 | $0.66 | $0.095 | 2,077,611.0 | -14.07% |
| 2025-07-08 | $0.798 | $0.664 | $0.134 | 3,282,834.0 | -1.57% |
| 2025-07-07 | $0.929 | $0.78 | $0.149 | 3,909,991.0 | -14.12% |
| 2025-07-03 | $1.02 | $0.84 | $0.18 | 81,546,269.0 | +20.68% |
| 2025-07-02 | $0.956 | $0.623 | $0.333 | 78,198,413.0 | +40.00% |
| 2025-07-01 | $0.5798 | $0.46 | $0.1198 | 1,552,618.0 | +6.57% |
| 2025-06-30 | $0.5161 | $0.44 | $0.0761 | 2,441,456.0 | +14.82% |
| 2025-06-27 | $0.4549 | $0.421 | $0.0339 | 1,312,385.0 | -1.43% |
| 2025-06-26 | $0.4902 | $0.36 | $0.1302 | 6,861,178.0 | +23.24% |
| 2025-06-25 | $0.3931 | $0.3623 | $0.0308 | 1,155,355.0 | -6.45% |
| 2025-06-24 | $0.4343 | $0.38 | $0.0543 | 1,218,963.0 | -1.13% |
| 2025-06-23 | $0.533 | $0.3962 | $0.1368 | 2,543,357.0 | -29.82% |
| 2025-06-20 | $0.5999 | $0.547 | $0.0529 | 475,797.0 | +3.64% |
| 2025-06-18 | $0.597 | $0.54 | $0.057 | 923,917.0 | -7.87% |
| 2025-06-17 | $0.6137 | $0.5377 | $0.076 | 1,290,837.0 | -0.50% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $1.06 | $0.46 | $0.60 | 364,898,449.0 | +74.38% |
| 2025-06 | $1.04 | $0.36 | $0.68 | 143,395,675.0 | -32.18% |
| 2025-05 | $1.19 | $0.733 | $0.457 | 4,844,480.0 | -34.96% |
| 2025-04 | $1.70 | $1.01 | $0.69 | 6,366,706.0 | -7.14% |
| 2025-03 | $3.48 | $1.22 | $2.26 | 153,475,646.0 | -60.38% |
| 2025-02 | $4.72 | $0.0915 | $4.63 | 241,029,872.0 | +2,335% |
| 2025-01 | $0.3952 | $0.1263 | $0.2689 | 154,583,682.0 | -62.61% |
Windtree Therapeutics Inc 주식 (WINT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.556 | $0.2935 | $0.2625 | 27,508,704.0 | -41.07% |
| 2024-11 | $0.7484 | $0.4515 | $0.2969 | 7,855,609.0 | -24.58% |
| 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% |
3.40%
2.49%
자본화:
|
볼륨(24시간):