Vincerx Pharma Inc. (VINC)
0.27
0.01 (3.01%)
At close: Apr 11, 2025, 9:41 AM
Vincerx Pharma Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | -0.02 | -7.14% | 1,000,797 |
| Apr 9, 2025 | 0.27 | 0.29 | 0.22 | 0.28 | -0.26 | -48.15% | 3,814,000 |
| Apr 8, 2025 | 0.59 | 0.60 | 0.51 | 0.54 | -0.05 | -8.47% | 1,614,300 |
| Apr 7, 2025 | 0.63 | 0.67 | 0.52 | 0.59 | -0.02 | -3.28% | 291,913 |
| Apr 4, 2025 | 0.66 | 0.66 | 0.59 | 0.61 | -0.05 | -7.58% | 274,700 |
| Apr 3, 2025 | 0.64 | 0.69 | 0.62 | 0.66 | 0.03 | 4.76% | 438,100 |
| Apr 2, 2025 | 0.56 | 0.65 | 0.54 | 0.63 | 0.06 | 10.53% | 965,400 |
| Apr 1, 2025 | 0.51 | 0.57 | 0.51 | 0.57 | 0.04 | 7.55% | 225,300 |
| Mar 31, 2025 | 0.54 | 0.55 | 0.48 | 0.53 | -0.01 | -1.85% | 300,800 |
| Mar 28, 2025 | 0.55 | 0.57 | 0.52 | 0.54 | -0.03 | -5.26% | 103,591 |
| Mar 27, 2025 | 0.59 | 0.59 | 0.54 | 0.57 | -0.03 | -5.00% | 317,707 |
| Mar 26, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | 0.02 | 3.45% | 235,244 |
| Mar 25, 2025 | 0.60 | 0.60 | 0.53 | 0.58 | 0.02 | 3.57% | 315,800 |
| Mar 24, 2025 | 0.67 | 0.68 | 0.49 | 0.56 | -0.09 | -13.85% | 725,602 |
| Mar 21, 2025 | 0.60 | 0.67 | 0.60 | 0.65 | 0.03 | 4.84% | 255,622 |
| Mar 20, 2025 | 0.63 | 0.66 | 0.61 | 0.62 | -0.01 | -1.59% | 358,100 |
| Mar 19, 2025 | 0.67 | 0.70 | 0.59 | 0.63 | -0.09 | -12.50% | 995,312 |
| Mar 18, 2025 | 1.14 | 1.22 | 0.71 | 0.72 | -0.11 | -13.25% | 24,224,400 |
| Mar 17, 2025 | 0.82 | 0.92 | 0.80 | 0.83 | 0.01 | 1.22% | 38,071 |
| Mar 14, 2025 | 0.79 | 0.86 | 0.79 | 0.82 | 0.01 | 1.23% | 55,200 |
| Mar 13, 2025 | 0.81 | 0.88 | 0.75 | 0.81 | 0.00 | 0.00% | 154,041 |
| Mar 12, 2025 | 0.80 | 0.84 | 0.78 | 0.81 | -0.01 | -1.22% | 57,541 |
| Mar 11, 2025 | 0.81 | 0.84 | 0.79 | 0.82 | -0.01 | -1.20% | 36,315 |
| Mar 10, 2025 | 0.81 | 0.88 | 0.79 | 0.83 | -0.01 | -1.19% | 42,300 |
| Mar 7, 2025 | 0.87 | 0.88 | 0.80 | 0.84 | -0.04 | -4.55% | 148,044 |
| Mar 6, 2025 | 0.84 | 0.89 | 0.84 | 0.88 | 0.03 | 3.53% | 89,500 |
| Mar 5, 2025 | 0.80 | 0.91 | 0.77 | 0.85 | 0.05 | 6.25% | 114,000 |
| Mar 4, 2025 | 0.75 | 0.81 | 0.75 | 0.80 | 0.04 | 5.26% | 139,817 |
| Mar 3, 2025 | 0.81 | 0.95 | 0.75 | 0.76 | -0.33 | -30.28% | 429,032 |
| Feb 28, 2025 | 1.15 | 1.20 | 1.06 | 1.09 | -0.17 | -13.49% | 567,500 |
| Feb 27, 2025 | 1.10 | 1.43 | 1.07 | 1.26 | 0.17 | 15.60% | 4,609,500 |
| Feb 26, 2025 | 1.10 | 1.13 | 1.07 | 1.09 | -0.01 | -0.91% | 112,000 |
| Feb 25, 2025 | 1.14 | 1.16 | 1.05 | 1.10 | -0.04 | -3.51% | 202,274 |
| Feb 24, 2025 | 1.24 | 1.30 | 1.09 | 1.14 | -0.10 | -8.06% | 251,900 |
| Feb 21, 2025 | 1.25 | 1.29 | 1.22 | 1.24 | -0.01 | -0.80% | 66,200 |
| Feb 20, 2025 | 1.27 | 1.32 | 1.22 | 1.25 | -0.02 | -1.57% | 78,815 |
| Feb 19, 2025 | 1.28 | 1.33 | 1.26 | 1.27 | -0.02 | -1.55% | 64,700 |
| Feb 18, 2025 | 1.35 | 1.38 | 1.28 | 1.29 | -0.01 | -0.77% | 115,247 |
| Feb 14, 2025 | 1.29 | 1.34 | 1.29 | 1.30 | 0.02 | 1.56% | 73,618 |
| Feb 13, 2025 | 1.22 | 1.32 | 1.18 | 1.28 | 0.03 | 2.40% | 312,734 |
| Feb 12, 2025 | 1.38 | 1.38 | 1.24 | 1.25 | -0.09 | -6.72% | 252,546 |
| Feb 11, 2025 | 1.39 | 1.41 | 1.34 | 1.34 | -0.05 | -3.60% | 78,500 |
| Feb 10, 2025 | 1.39 | 1.43 | 1.36 | 1.39 | -0.01 | -0.71% | 141,177 |
| Feb 7, 2025 | 1.36 | 1.41 | 1.31 | 1.40 | 0.08 | 6.06% | 99,202 |
| Feb 6, 2025 | 1.33 | 1.43 | 1.32 | 1.32 | -0.13 | -8.97% | 179,232 |
| Feb 5, 2025 | 1.37 | 1.51 | 1.31 | 1.45 | 0.02 | 1.40% | 351,164 |
| Feb 4, 2025 | 1.60 | 1.60 | 1.41 | 1.43 | -0.18 | -11.18% | 308,615 |
| Feb 3, 2025 | 1.64 | 1.66 | 1.54 | 1.61 | 0.03 | 1.90% | 322,139 |
| Jan 31, 2025 | 1.51 | 1.65 | 1.44 | 1.58 | 0.08 | 5.33% | 378,203 |
| Jan 30, 2025 | 1.51 | 1.65 | 1.40 | 1.50 | -0.06 | -3.85% | 996,706 |