Vincerx Pharma Inc (VINC) Historical Stock Data
0.73 ↓0.17 (-18.59%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VINC is down -1.87% a day on average. There have been 12 days where Vincerx Pharma Inc closed green and 18 days where VINC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.79 | 0.73 | ↓$0.06 (-7.59%) | 0.66 | 0.85 | 1.72M |
| 2024-04-25 | 0.92 | 0.90 | ↓$0.02 (-2.53%) | 0.88 | 0.93 | 601.14K |
| 2024-04-24 | 0.97 | 0.93 | ↓$0.04 (-3.71%) | 0.90 | 0.99 | 457.97K |
| 2024-04-23 | 0.87 | 0.95 | ↑$0.08 (9.20%) | 0.87 | 0.99 | 420.31K |
| 2024-04-22 | 0.88 | 0.87 | ↓$0.01 (-1.25%) | 0.82 | 0.88 | 324.99K |
| 2024-04-19 | 0.88 | 0.85 | ↓$0.03 (-3.05%) | 0.83 | 0.91 | 356.03K |
| 2024-04-18 | 0.95 | 0.90 | ↓$0.05 (-5.25%) | 0.85 | 0.95 | 531.36K |
| 2024-04-17 | 0.93 | 0.95 | ↑$0.02 (2.17%) | 0.91 | 0.98 | 357.83K |
| 2024-04-16 | 0.86 | 0.94 | ↑$0.08 (9.41%) | 0.85 | 0.97 | 0.91M |
| 2024-04-15 | 0.95 | 0.87 | ↓$0.08 (-8.42%) | 0.75 | 0.97 | 1.26M |
| 2024-04-12 | 1.01 | 0.98 | ↓$0.03 (-2.97%) | 0.95 | 1.01 | 0.91M |
| 2024-04-11 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.91 | 1.04 | 2.32M |
| 2024-04-10 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.97 | 1.16 | 4.07M |
| 2024-04-09 | 1.64 | 1.06 | ↓$0.58 (-35.37%) | 1.05 | 1.65 | 15.34M |
| 2024-04-08 | 5.56 | 4.78 | ↓$0.78 (-14.03%) | 4.69 | 5.67 | 2.08M |
| 2024-04-05 | 5.92 | 5.55 | ↓$0.37 (-6.25%) | 4.83 | 6.07 | 687.15K |
| 2024-04-04 | 6.62 | 5.92 | ↓$0.70 (-10.57%) | 5.86 | 6.84 | 435.17K |
| 2024-04-03 | 6.42 | 6.60 | ↑$0.18 (2.80%) | 6.01 | 6.84 | 417.63K |
| 2024-04-02 | 5.57 | 6.37 | ↑$0.80 (14.36%) | 5.56 | 6.44 | 707.50K |
| 2024-04-01 | 4.89 | 5.85 | ↑$0.96 (19.63%) | 4.59 | 5.99 | 0.94M |
| 2024-03-28 | 5.99 | 5.06 | ↓$0.93 (-15.53%) | 4.95 | 6.08 | 604.66K |
| 2024-03-27 | 5.26 | 6.06 | ↑$0.80 (15.21%) | 5.05 | 6.11 | 708.01K |
| 2024-03-26 | 5.02 | 5.12 | ↑$0.10 (1.99%) | 4.88 | 5.44 | 454.88K |
| 2024-03-25 | 5.02 | 4.96 | ↓$0.06 (-1.20%) | 4.67 | 5.30 | 301.68K |
| 2024-03-22 | 5.60 | 5.02 | ↓$0.58 (-10.36%) | 5.01 | 5.80 | 371.45K |
| 2024-03-21 | 6.73 | 5.45 | ↓$1.28 (-19.02%) | 5.21 | 7.12 | 524.87K |
| 2024-03-20 | 6.27 | 6.70 | ↑$0.43 (6.86%) | 6.27 | 7.59 | 465.03K |
| 2024-03-19 | 4.88 | 6.30 | ↑$1.42 (29.10%) | 4.87 | 6.70 | 821.52K |
| 2024-03-18 | 5.57 | 4.91 | ↓$0.66 (-11.85%) | 4.43 | 5.74 | 827.78K |
| 2024-03-15 | 6.05 | 5.58 | ↓$0.47 (-7.77%) | 5.45 | 6.33 | 592.56K |
Create an account or log in to view more rows.
$VINC 5 minute looks sexy
$VINC has just been halted from trading due to volatility.
$VINC has just been halted from trading due to volatility.
$VINC added more calls on that drop
$VINC Price target here?
$VINC Lol she wants higher
$VINC go time
$VINC let’s go!! Squeeze time
$VINC lfg!!! So much movement ! Buy n hodl!
$VINC im in.