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

Vincera Pharma Inc (NQ: VINC )

0.7036 +0.0036 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 31, 2024 1.230 1.340 1.230 1.310 167,597 +0.09(+7.38%)
Jan 30, 2024 1.270 1.270 1.180 1.220 71,379 -0.02(-1.61%)
Jan 29, 2024 1.190 1.240 1.120 1.240 123,242 +0.09(+7.83%)
Jan 26, 2024 1.130 1.190 1.130 1.150 74,576 +0.01(+0.88%)
Jan 25, 2024 1.140 1.170 1.120 1.140 54,508 +0.00(+0.00%)
Jan 24, 2024 1.190 1.190 1.110 1.140 64,334 -0.01(-0.87%)
Jan 23, 2024 1.160 1.190 1.120 1.150 57,221 +0.00(+0.00%)
Jan 22, 2024 1.050 1.200 1.030 1.150 113,012 +0.08(+7.48%)
Jan 19, 2024 1.110 1.170 1.000 1.070 191,755 -0.08(-6.96%)
Jan 18, 2024 1.145 1.170 1.060 1.150 111,780 +0.02(+1.77%)
Jan 17, 2024 1.220 1.327 1.100 1.130 216,370 -0.16(-12.40%)
Jan 16, 2024 1.300 1.330 1.230 1.290 289,744 -0.08(-5.84%)
Jan 12, 2024 1.400 1.420 1.290 1.370 223,869 -0.06(-4.20%)
Jan 11, 2024 1.450 1.490 1.420 1.430 290,389 -0.05(-3.38%)
Jan 10, 2024 1.380 1.610 1.300 1.480 1,087,076 +0.09(+6.86%)
Jan 09, 2024 1.340 1.420 1.230 1.385 1,167,363 +0.02(+1.84%)
Jan 08, 2024 1.630 1.710 1.200 1.360 23,235,328 +0.18(+15.25%)
Jan 05, 2024 1.280 1.320 1.150 1.180 109,396 -0.11(-8.53%)
Jan 04, 2024 1.250 1.319 1.192 1.290 91,140 +0.13(+11.21%)
Jan 03, 2024 1.240 1.240 0.9986 1.160 94,464 -0.02(-1.69%)
Jan 02, 2024 1.240 1.248 1.166 1.180 106,814 +0.00(+0.00%)
Dec 29, 2023 1.020 1.240 1.020 1.180 280,318 +0.14(+13.46%)
Dec 28, 2023 0.9000 1.050 0.9049 1.040 227,715 +0.13(+14.82%)
Dec 27, 2023 0.9500 0.9900 0.8901 0.9058 146,370 -0.01(-1.54%)
Dec 26, 2023 0.8799 0.9500 0.8790 0.9200 177,159 +0.06(+6.70%)
Dec 22, 2023 0.8770 0.8998 0.8143 0.8622 151,854 +0.02(+2.16%)
Dec 21, 2023 0.6700 0.8741 0.6310 0.8440 399,257 +0.20(+30.25%)
Dec 20, 2023 0.6400 0.6745 0.6384 0.6480 36,675 -0.00(-0.31%)
Dec 19, 2023 0.6562 0.6562 0.6100 0.6500 121,168 +0.03(+4.00%)
Dec 18, 2023 0.6300 0.6500 0.6200 0.6250 43,964 -0.01(-0.95%)
Dec 15, 2023 0.6403 0.6500 0.6200 0.6310 138,581 -0.03(-4.54%)
Dec 14, 2023 0.6600 0.6869 0.6401 0.6610 138,424 +0.01(+1.54%)
Dec 13, 2023 0.6300 0.6900 0.6221 0.6510 94,953 +0.01(+1.72%)
Dec 12, 2023 0.6500 0.7000 0.6400 0.6400 70,073 -0.02(-3.09%)
Dec 11, 2023 0.7400 0.7400 0.6390 0.6604 74,428 +0.01(+1.60%)
Dec 08, 2023 0.6500 0.6958 0.6300 0.6500 137,045 +0.02(+2.85%)
Dec 07, 2023 0.6900 0.6900 0.6310 0.6320 52,840 -0.03(-4.24%)
Dec 06, 2023 0.6800 0.6800 0.6400 0.6600 51,541 +0.01(+1.51%)
Dec 05, 2023 0.6500 0.6800 0.6401 0.6502 22,720 +0.00(+0.03%)
Dec 04, 2023 0.6900 0.7000 0.6400 0.6500 123,388 -0.05(-7.14%)
Dec 01, 2023 0.7400 0.7400 0.6700 0.7000 115,899 +0.05(+7.69%)
Nov 30, 2023 0.7000 0.7000 0.6302 0.6500 114,694 +0.02(+3.17%)
Nov 29, 2023 0.6600 0.6729 0.6300 0.6300 75,160 -0.01(-1.59%)
Nov 28, 2023 0.7106 0.7106 0.6341 0.6402 155,457 -0.04(-5.41%)
Nov 27, 2023 0.7500 0.7500 0.6768 0.6768 1,506,413 -0.05(-7.29%)
Nov 24, 2023 0.7000 0.7500 0.7000 0.7300 37,496 +0.03(+5.02%)
Nov 22, 2023 0.6702 0.7000 0.6702 0.6951 24,461 +0.02(+3.13%)
Nov 21, 2023 0.7001 0.7001 0.6610 0.6740 57,194 -0.02(-3.58%)
Nov 20, 2023 0.6700 0.7100 0.6700 0.6990 18,062 +0.03(+4.17%)
Nov 17, 2023 0.6984 0.7200 0.6602 0.6710 118,646 -0.05(-6.81%)
Nov 16, 2023 0.7950 0.8055 0.7000 0.7200 74,101 -0.06(-7.22%)
Nov 15, 2023 0.8200 0.8250 0.7760 0.7760 40,124 -0.02(-3.00%)
Nov 14, 2023 0.8700 0.8995 0.8000 0.8000 27,620 -0.08(-8.99%)
Nov 13, 2023 0.8995 0.8995 0.8200 0.8790 2,437 +0.05(+5.78%)
Nov 10, 2023 0.8700 0.8800 0.8300 0.8310 15,192 -0.05(-5.56%)
Nov 09, 2023 0.8200 0.9076 0.8200 0.8799 13,740 +0.01(+1.13%)
Nov 08, 2023 0.9090 0.9090 0.8400 0.8701 6,477 +0.00(+0.01%)
Nov 07, 2023 0.9201 0.9640 0.8530 0.8700 35,225 -0.05(-5.43%)
Nov 06, 2023 0.9500 0.9900 0.9200 0.9200 15,122 -0.05(-5.15%)
Nov 03, 2023 0.9450 0.9900 0.9450 0.9700 10,138 +0.04(+4.00%)
Nov 02, 2023 0.9450 0.9675 0.9100 0.9327 48,657 +0.03(+3.06%)
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.