Vincerx Pharma Inc (VINC) Historical Stock Data
5.06 ↓1.00 (-16.50%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VINC is up 4.27% a day on average. There have been 18 days where Vincerx Pharma Inc closed green and 12 days where VINC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 6.82 | 5.99 | ↓$0.83 (-12.17%) | 5.86 | 6.82 | 411.30K |
2024-03-13 | 6.29 | 6.67 | ↑$0.38 (6.04%) | 5.91 | 7.00 | 355.83K |
2024-03-12 | 7.99 | 6.45 | ↓$1.54 (-19.27%) | 5.67 | 8.00 | 1.60M |
2024-03-11 | 8.15 | 8.06 | ↓$0.09 (-1.10%) | 7.87 | 9.37 | 1.23M |
2024-03-08 | 7.58 | 7.92 | ↑$0.34 (4.49%) | 7.58 | 8.24 | 667.34K |
2024-03-07 | 6.86 | 7.38 | ↑$0.52 (7.58%) | 6.75 | 8.19 | 1.11M |
2024-03-06 | 6.45 | 7.03 | ↑$0.58 (8.99%) | 6.15 | 7.84 | 2.04M |
2024-03-05 | 5.08 | 5.53 | ↑$0.45 (8.86%) | 4.70 | 5.58 | 853.74K |
2024-03-04 | 4.40 | 5.18 | ↑$0.78 (17.73%) | 4.25 | 5.66 | 1.52M |
2024-03-01 | 3.79 | 4.33 | ↑$0.54 (14.25%) | 3.73 | 4.44 | 0.95M |
2024-02-29 | 3.81 | 3.75 | ↓$0.06 (-1.57%) | 3.59 | 3.89 | 257.87K |
2024-02-28 | 4.00 | 3.80 | ↓$0.20 (-5.00%) | 3.75 | 4.28 | 622.27K |
2024-02-27 | 3.84 | 4.05 | ↑$0.21 (5.47%) | 3.59 | 4.08 | 610.33K |
2024-02-26 | 3.58 | 3.84 | ↑$0.26 (7.26%) | 3.37 | 4.07 | 496.17K |
2024-02-23 | 3.80 | 3.58 | ↓$0.22 (-5.79%) | 3.17 | 3.88 | 727.02K |
2024-02-22 | 3.12 | 3.83 | ↑$0.71 (22.76%) | 3.11 | 4.14 | 2.07M |
2024-02-21 | 3.00 | 3.07 | ↑$0.07 (2.33%) | 2.76 | 3.39 | 1.61M |
2024-02-20 | 1.82 | 3.09 | ↑$1.27 (69.78%) | 1.70 | 3.68 | 12.53M |
2024-02-16 | 1.69 | 1.81 | ↑$0.12 (7.10%) | 1.68 | 1.82 | 199.16K |
2024-02-15 | 1.67 | 1.72 | ↑$0.05 (2.99%) | 1.67 | 1.80 | 154.97K |
Create an account or log in to view more rows.
$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.
$VINC volume = money
$VINC due for a spike!