Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vincera Pharma Inc (NQ: VINC )

0.2520 -0.0040 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.2520 0.2684 0.2435 0.2520 232,514 -0.00(-1.56%)
Nov 21, 2024 0.2756 0.2756 0.2480 0.2560 319,669 -0.02(-7.11%)
Nov 20, 2024 0.2684 0.2800 0.2637 0.2756 204,906 +0.00(+0.99%)
Nov 19, 2024 0.2755 0.2911 0.2600 0.2729 380,623 -0.00(-1.02%)
Nov 18, 2024 0.2950 0.3000 0.2644 0.2757 493,495 -0.02(-6.54%)
Nov 15, 2024 0.3000 0.3071 0.2900 0.2950 358,154 -0.00(-1.57%)
Nov 14, 2024 0.3240 0.3260 0.2900 0.2997 415,599 -0.02(-7.50%)
Nov 13, 2024 0.3394 0.3400 0.3121 0.3240 201,605 -0.02(-4.54%)
Nov 12, 2024 0.3500 0.3800 0.3297 0.3394 512,139 -0.01(-3.55%)
Nov 11, 2024 0.3273 0.3600 0.3270 0.3519 372,682 +0.02(+7.52%)
Nov 08, 2024 0.3222 0.3300 0.3161 0.3273 291,002 +0.01(+1.58%)
Nov 07, 2024 0.3270 0.3460 0.3180 0.3222 669,804 -0.00(-1.47%)
Nov 06, 2024 0.3400 0.3593 0.3200 0.3270 427,127 -0.02(-5.49%)
Nov 05, 2024 0.3473 0.3599 0.3200 0.3460 515,585 -0.01(-3.35%)
Nov 04, 2024 0.3650 0.3833 0.3401 0.3580 161,210 -0.01(-1.92%)
Nov 01, 2024 0.3490 0.3650 0.3336 0.3650 112,860 +0.02(+4.58%)
Oct 31, 2024 0.3400 0.3500 0.3300 0.3490 297,850 -0.00(-0.29%)
Oct 30, 2024 0.3649 0.3675 0.3341 0.3500 625,060 -0.02(-5.41%)
Oct 29, 2024 0.3725 0.3899 0.3656 0.3700 317,357 -0.00(-0.67%)
Oct 28, 2024 0.3800 0.3900 0.3673 0.3725 373,306 -0.01(-1.97%)
Oct 25, 2024 0.3870 0.4098 0.3800 0.3800 409,733 -0.01(-1.81%)
Oct 24, 2024 0.3640 0.3900 0.3640 0.3870 328,415 +0.02(+6.32%)
Oct 23, 2024 0.3750 0.3898 0.3600 0.3640 265,134 -0.02(-5.72%)
Oct 22, 2024 0.3800 0.3900 0.3725 0.3861 358,508 +0.01(+2.12%)
Oct 21, 2024 0.3760 0.3800 0.3621 0.3781 269,575 -0.00(-0.50%)
Oct 18, 2024 0.3662 0.3878 0.3662 0.3800 232,846 +0.00(+0.66%)
Oct 17, 2024 0.3900 0.4070 0.3722 0.3775 330,137 -0.02(-5.15%)
Oct 16, 2024 0.3799 0.4000 0.3620 0.3980 475,235 +0.02(+4.76%)
Oct 15, 2024 0.4000 0.4076 0.3731 0.3799 577,710 -0.03(-6.20%)
Oct 14, 2024 0.3898 0.4100 0.3898 0.4050 364,326 +0.01(+3.32%)
Oct 11, 2024 0.3874 0.4250 0.3861 0.3920 590,714 +0.00(+1.19%)
Oct 10, 2024 0.3860 0.4032 0.3804 0.3874 675,191 -0.01(-3.15%)
Oct 09, 2024 0.4050 0.4280 0.3800 0.4000 1,514,653 -0.01(-1.84%)
Oct 08, 2024 0.6400 0.6451 0.3750 0.4075 10,188,876 -0.29(-41.62%)
Oct 07, 2024 0.7598 0.7600 0.6650 0.6980 5,296,648 -0.03(-4.38%)
Oct 04, 2024 0.7200 0.7599 0.7200 0.7300 144,240 +0.01(+2.06%)
Oct 03, 2024 0.7197 0.7249 0.6886 0.7153 132,721 +0.02(+3.16%)
Oct 02, 2024 0.6878 0.7190 0.6700 0.6934 171,406 +0.01(+1.21%)
Oct 01, 2024 0.7101 0.7167 0.6750 0.6851 103,174 -0.03(-4.32%)
Sep 30, 2024 0.7189 0.7262 0.6804 0.7160 118,382 +0.03(+4.53%)
Sep 27, 2024 0.7000 0.7100 0.6602 0.6850 309,514 -0.01(-2.14%)
Sep 26, 2024 0.7146 0.7199 0.6901 0.7000 89,306 +0.01(+1.43%)
Sep 25, 2024 0.7700 0.7700 0.6751 0.6901 209,894 -0.07(-8.84%)
Sep 24, 2024 0.7400 0.7837 0.7201 0.7570 212,134 +0.04(+5.10%)
Sep 23, 2024 0.7469 0.7490 0.7100 0.7203 91,813 -0.01(-1.38%)
Sep 20, 2024 0.7269 0.7304 0.6992 0.7304 107,994 +0.03(+4.46%)
Sep 19, 2024 0.7175 0.7278 0.6992 0.6992 79,370 +0.01(+1.67%)
Sep 18, 2024 0.7200 0.7390 0.6877 0.6877 145,157 -0.01(-2.08%)
Sep 17, 2024 0.7390 0.7485 0.7020 0.7023 136,376 +0.00(+0.34%)
Sep 16, 2024 0.7000 0.7289 0.6805 0.6999 123,880 -0.00(-0.62%)
Sep 13, 2024 0.7188 0.7470 0.6756 0.7043 205,106 -0.01(-0.70%)
Sep 12, 2024 0.6900 0.7320 0.6800 0.7093 94,389 +0.02(+2.74%)
Sep 11, 2024 0.7100 0.7248 0.6900 0.6904 95,673 -0.02(-2.77%)
Sep 10, 2024 0.7368 0.7798 0.7021 0.7101 144,333 -0.03(-3.78%)
Sep 09, 2024 0.7200 0.7455 0.7000 0.7380 60,690 +0.02(+3.36%)
Sep 06, 2024 0.7789 0.7898 0.6901 0.7140 220,616 -0.04(-4.81%)
Sep 05, 2024 0.7800 0.7990 0.7400 0.7501 229,160 -0.03(-3.72%)
Sep 04, 2024 0.7832 0.7900 0.7598 0.7791 78,204 -0.00(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.