Vincerx Pharma, Inc. (VINC)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 0.8200 | 0.8890 | 0.8000 | 0.8890 | 0.8890 | 290,200 |
| Apr 30, 2024 | 0.8590 | 0.9040 | 0.8150 | 0.8270 | 0.8270 | 318,800 |
| Apr 29, 2024 | 0.7370 | 0.8800 | 0.7370 | 0.8400 | 0.8400 | 728,600 |
| Apr 26, 2024 | 0.7900 | 0.8460 | 0.6610 | 0.7300 | 0.7300 | 1,728,700 |
| Apr 25, 2024 | 0.9200 | 0.9300 | 0.8800 | 0.8970 | 0.8970 | 609,200 |
| Apr 24, 2024 | 0.9660 | 0.9940 | 0.9000 | 0.9300 | 0.9300 | 458,000 |
| Apr 23, 2024 | 0.8700 | 0.9900 | 0.8690 | 0.9500 | 0.9500 | 420,900 |
| Apr 22, 2024 | 0.8800 | 0.8800 | 0.8200 | 0.8690 | 0.8690 | 325,000 |
| Apr 19, 2024 | 0.8770 | 0.9070 | 0.8260 | 0.8500 | 0.8500 | 350,800 |
| Apr 18, 2024 | 0.9500 | 0.9500 | 0.8530 | 0.9000 | 0.9000 | 531,400 |
| Apr 17, 2024 | 0.9300 | 0.9800 | 0.9100 | 0.9500 | 0.9500 | 358,100 |
| Apr 16, 2024 | 0.8590 | 0.9670 | 0.8500 | 0.9400 | 0.9400 | 911,200 |
| Apr 15, 2024 | 0.9500 | 0.9700 | 0.7500 | 0.8700 | 0.8700 | 1,265,600 |
| Apr 12, 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 900,800 |
| Apr 11, 2024 | 1.0000 | 1.0400 | 0.9050 | 1.0000 | 1.0000 | 2,324,000 |
| Apr 10, 2024 | 1.0000 | 1.1600 | 0.9700 | 1.0000 | 1.0000 | 4,078,400 |
| Apr 09, 2024 | 1.6400 | 1.6540 | 1.0500 | 1.0600 | 1.0600 | 15,392,800 |
| Apr 08, 2024 | 5.5600 | 5.6700 | 4.6900 | 4.7800 | 4.7800 | 2,219,600 |
| Apr 05, 2024 | 5.9200 | 6.0700 | 4.8300 | 5.5500 | 5.5500 | 687,000 |
| Apr 04, 2024 | 6.6200 | 6.8400 | 5.8600 | 5.9200 | 5.9200 | 436,200 |
| Apr 03, 2024 | 6.4200 | 6.8400 | 6.0100 | 6.6000 | 6.6000 | 417,600 |
| Apr 02, 2024 | 5.5700 | 6.4400 | 5.5570 | 6.3700 | 6.3700 | 707,700 |
| Apr 01, 2024 | 4.8900 | 5.9900 | 4.5900 | 5.8500 | 5.8500 | 940,500 |
| Mar 28, 2024 | 5.9900 | 6.0800 | 4.9500 | 5.0600 | 5.0600 | 605,800 |
| Mar 27, 2024 | 5.2600 | 6.1100 | 5.0500 | 6.0600 | 6.0600 | 708,000 |
| Mar 26, 2024 | 5.0200 | 5.4400 | 4.8800 | 5.1200 | 5.1200 | 455,000 |
| Mar 25, 2024 | 5.0200 | 5.3000 | 4.6650 | 4.9600 | 4.9600 | 302,600 |
| Mar 22, 2024 | 5.6000 | 5.8000 | 5.0100 | 5.0200 | 5.0200 | 369,300 |
| Mar 21, 2024 | 6.7300 | 7.1180 | 5.2100 | 5.4500 | 5.4500 | 527,800 |
| Mar 20, 2024 | 6.2700 | 7.5900 | 6.2700 | 6.7000 | 6.7000 | 465,100 |
| Mar 19, 2024 | 4.8800 | 6.7000 | 4.8700 | 6.3000 | 6.3000 | 821,500 |
| Mar 18, 2024 | 5.5700 | 5.7400 | 4.4300 | 4.9100 | 4.9100 | 827,900 |
| Mar 15, 2024 | 6.0500 | 6.3320 | 5.4500 | 5.5800 | 5.5800 | 592,600 |
| Mar 14, 2024 | 6.8200 | 6.8200 | 5.8600 | 5.9900 | 5.9900 | 411,300 |
| Mar 13, 2024 | 6.2900 | 7.0000 | 5.9060 | 6.6700 | 6.6700 | 358,200 |
| Mar 12, 2024 | 7.9900 | 8.0000 | 5.6700 | 6.4500 | 6.4500 | 1,603,900 |
| Mar 11, 2024 | 8.1500 | 9.3720 | 7.8700 | 8.0600 | 8.0600 | 1,234,700 |
| Mar 08, 2024 | 7.5800 | 8.2400 | 7.5800 | 7.9200 | 7.9200 | 667,200 |
| Mar 07, 2024 | 6.8600 | 8.1900 | 6.7500 | 7.3800 | 7.3800 | 1,106,000 |
| Mar 06, 2024 | 6.4500 | 7.8400 | 6.1500 | 7.0300 | 7.0300 | 2,042,400 |
| Mar 05, 2024 | 5.0800 | 5.5800 | 4.7000 | 5.5300 | 5.5300 | 861,400 |
| Mar 04, 2024 | 4.4000 | 5.6600 | 4.2500 | 5.1800 | 5.1800 | 1,522,800 |
| Mar 01, 2024 | 3.7900 | 4.4400 | 3.7300 | 4.3300 | 4.3300 | 939,200 |
| Feb 29, 2024 | 3.8100 | 3.8900 | 3.5900 | 3.7500 | 3.7500 | 257,900 |
| Feb 28, 2024 | 4.0000 | 4.2800 | 3.7500 | 3.8000 | 3.8000 | 622,300 |
| Feb 27, 2024 | 3.8400 | 4.0800 | 3.5910 | 4.0500 | 4.0500 | 610,300 |
| Feb 26, 2024 | 3.5800 | 4.0700 | 3.3700 | 3.8400 | 3.8400 | 496,100 |
| Feb 23, 2024 | 3.8000 | 3.8800 | 3.1700 | 3.5800 | 3.5800 | 727,100 |
| Feb 22, 2024 | 3.1200 | 4.1400 | 3.1100 | 3.8300 | 3.8300 | 2,069,900 |
| Feb 21, 2024 | 3.0000 | 3.3900 | 2.7600 | 3.0700 | 3.0700 | 1,611,200 |
| Feb 20, 2024 | 1.8200 | 3.6800 | 1.7000 | 3.0900 | 3.0900 | 12,531,400 |
| Feb 16, 2024 | 1.6900 | 1.8200 | 1.6800 | 1.8100 | 1.8100 | 199,200 |
| Feb 15, 2024 | 1.6700 | 1.8000 | 1.6700 | 1.7200 | 1.7200 | 155,000 |
| Feb 14, 2024 | 1.7700 | 1.7900 | 1.6630 | 1.7700 | 1.7700 | 292,600 |
| Feb 13, 2024 | 1.6500 | 1.7700 | 1.5200 | 1.7400 | 1.7400 | 573,800 |
| Feb 12, 2024 | 1.6000 | 1.8300 | 1.5400 | 1.7200 | 1.7200 | 646,400 |
| Feb 09, 2024 | 1.3500 | 1.5800 | 1.3500 | 1.5600 | 1.5600 | 431,500 |
| Feb 08, 2024 | 1.4000 | 1.4600 | 1.2800 | 1.3500 | 1.3500 | 152,200 |
| Feb 07, 2024 | 1.3800 | 1.4350 | 1.3300 | 1.4100 | 1.4100 | 185,600 |
| Feb 06, 2024 | 1.2000 | 1.4390 | 1.2000 | 1.3800 | 1.3800 | 194,800 |
| Feb 05, 2024 | 1.1800 | 1.2200 | 1.1500 | 1.1900 | 1.1900 | 69,000 |
| Feb 02, 2024 | 1.2800 | 1.2800 | 1.1100 | 1.2200 | 1.2200 | 106,300 |
| Feb 01, 2024 | 1.3500 | 1.4300 | 1.0100 | 1.1900 | 1.1900 | 366,700 |
| Jan 31, 2024 | 1.2300 | 1.3400 | 1.2300 | 1.3100 | 1.3100 | 167,600 |
| Jan 30, 2024 | 1.2700 | 1.2700 | 1.1800 | 1.2200 | 1.2200 | 71,400 |
| Jan 29, 2024 | 1.1900 | 1.2400 | 1.1200 | 1.2400 | 1.2400 | 128,200 |
| Jan 26, 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 74,600 |
| Jan 25, 2024 | 1.1400 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 54,500 |
| Jan 24, 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 68,400 |
| Jan 23, 2024 | 1.1600 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 57,200 |
| Jan 22, 2024 | 1.0500 | 1.2000 | 1.0300 | 1.1500 | 1.1500 | 113,000 |
| Jan 19, 2024 | 1.1100 | 1.1700 | 1.0000 | 1.0700 | 1.0700 | 191,800 |
| Jan 18, 2024 | 1.1450 | 1.1700 | 1.0600 | 1.1500 | 1.1500 | 111,800 |
| Jan 17, 2024 | 1.2200 | 1.3270 | 1.1000 | 1.1300 | 1.1300 | 216,400 |
| Jan 16, 2024 | 1.3000 | 1.3300 | 1.2300 | 1.2900 | 1.2900 | 289,700 |
| Jan 12, 2024 | 1.4000 | 1.4200 | 1.2900 | 1.3700 | 1.3700 | 223,400 |
| Jan 11, 2024 | 1.4500 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 290,400 |
| Jan 10, 2024 | 1.3800 | 1.6100 | 1.3000 | 1.4800 | 1.4800 | 1,089,000 |
| Jan 09, 2024 | 1.3400 | 1.4200 | 1.2300 | 1.3850 | 1.3850 | 1,174,300 |
| Jan 08, 2024 | 1.6350 | 1.7100 | 1.2000 | 1.3600 | 1.3600 | 23,303,800 |
| Jan 05, 2024 | 1.2800 | 1.3200 | 1.1500 | 1.1800 | 1.1800 | 108,200 |
| Jan 04, 2024 | 1.2500 | 1.3190 | 1.1920 | 1.2900 | 1.2900 | 91,100 |
| Jan 03, 2024 | 1.2400 | 1.2400 | 0.9990 | 1.1600 | 1.1600 | 94,500 |
| Jan 02, 2024 | 1.2400 | 1.2480 | 1.1660 | 1.1800 | 1.1800 | 106,800 |
| Dec 29, 2023 | 1.0200 | 1.2400 | 1.0200 | 1.1800 | 1.1800 | 279,800 |
| Dec 28, 2023 | 0.9050 | 1.0500 | 0.9050 | 1.0400 | 1.0400 | 228,700 |
| Dec 27, 2023 | 0.9500 | 0.9900 | 0.8900 | 0.9060 | 0.9060 | 146,400 |
| Dec 26, 2023 | 0.8800 | 0.9500 | 0.8790 | 0.9200 | 0.9200 | 177,200 |
| Dec 22, 2023 | 0.8770 | 0.9000 | 0.8140 | 0.8620 | 0.8620 | 151,900 |
| Dec 21, 2023 | 0.6700 | 0.8740 | 0.6310 | 0.8440 | 0.8440 | 399,800 |
| Dec 20, 2023 | 0.6400 | 0.6750 | 0.6380 | 0.6480 | 0.6480 | 36,700 |
| Dec 19, 2023 | 0.6560 | 0.6560 | 0.6100 | 0.6500 | 0.6500 | 121,200 |
| Dec 18, 2023 | 0.6300 | 0.6500 | 0.6200 | 0.6250 | 0.6250 | 44,000 |
| Dec 15, 2023 | 0.6400 | 0.6500 | 0.6200 | 0.6310 | 0.6310 | 138,600 |
| Dec 14, 2023 | 0.6600 | 0.6870 | 0.6400 | 0.6610 | 0.6610 | 138,400 |
| Dec 13, 2023 | 0.6300 | 0.6900 | 0.6220 | 0.6510 | 0.6510 | 95,000 |
| Dec 12, 2023 | 0.6510 | 0.7000 | 0.6400 | 0.6400 | 0.6400 | 70,100 |
| Dec 11, 2023 | 0.7400 | 0.7580 | 0.6390 | 0.6600 | 0.6600 | 74,400 |
| Dec 08, 2023 | 0.6500 | 0.6960 | 0.6300 | 0.6500 | 0.6500 | 136,300 |
| Dec 07, 2023 | 0.6900 | 0.6900 | 0.6310 | 0.6320 | 0.6320 | 52,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.