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 (%)
Mar 28, 2024 5.990 4.990 4.960 5.060 605,800 -1.00(-16.50%)
Mar 27, 2024 5.260 6.110 5.050 6.060 708,007 +0.94(+18.36%)
Mar 26, 2024 5.020 5.440 4.880 5.120 454,880 +0.16(+3.23%)
Mar 25, 2024 5.020 5.300 4.665 4.960 301,678 -0.06(-1.20%)
Mar 22, 2024 5.600 5.800 5.010 5.020 375,745 -0.43(-7.89%)
Mar 21, 2024 6.730 7.118 5.210 5.450 524,874 -1.25(-18.66%)
Mar 20, 2024 6.270 7.590 6.270 6.700 465,025 +0.40(+6.35%)
Mar 19, 2024 4.880 6.700 4.870 6.300 821,314 +1.39(+28.31%)
Mar 18, 2024 5.570 5.740 4.430 4.910 827,779 -0.67(-12.01%)
Mar 15, 2024 6.050 6.332 5.450 5.580 592,640 -0.41(-6.84%)
Mar 14, 2024 6.820 6.820 5.860 5.990 411,001 -0.68(-10.19%)
Mar 13, 2024 6.290 7.000 5.906 6.670 355,832 +0.22(+3.41%)
Mar 12, 2024 7.990 8.000 5.670 6.450 1,603,886 -1.61(-19.98%)
Mar 11, 2024 8.150 9.372 7.870 8.060 1,234,396 +0.14(+1.77%)
Mar 08, 2024 7.580 8.240 7.580 7.920 667,373 +0.54(+7.32%)
Mar 07, 2024 6.860 8.190 6.750 7.380 1,105,964 +0.35(+4.98%)
Mar 06, 2024 6.450 7.840 6.150 7.030 2,039,936 +1.50(+27.12%)
Mar 05, 2024 5.080 5.580 4.700 5.530 832,781 +0.35(+6.76%)
Mar 04, 2024 4.400 5.660 4.250 5.180 1,521,114 +0.85(+19.63%)
Mar 01, 2024 3.790 4.440 3.730 4.330 951,447 +0.58(+15.47%)
Feb 29, 2024 3.810 3.890 3.590 3.750 257,487 -0.05(-1.32%)
Feb 28, 2024 4.000 4.280 3.750 3.800 621,082 -0.25(-6.17%)
Feb 27, 2024 3.840 4.080 3.591 4.050 608,483 +0.21(+5.47%)
Feb 26, 2024 3.580 4.070 3.370 3.840 496,162 +0.26(+7.26%)
Feb 23, 2024 3.800 3.880 3.170 3.580 727,133 -0.25(-6.53%)
Feb 22, 2024 3.120 4.140 3.110 3.830 2,069,026 +0.76(+24.76%)
Feb 21, 2024 3.000 3.390 2.760 3.070 1,607,409 -0.02(-0.65%)
Feb 20, 2024 1.820 3.680 1.700 3.090 12,516,354 +1.28(+70.72%)
Feb 16, 2024 1.690 1.820 1.680 1.810 199,168 +0.09(+5.23%)
Feb 15, 2024 1.670 1.800 1.670 1.720 154,970 -0.05(-2.82%)
Feb 14, 2024 1.770 1.790 1.663 1.770 292,638 +0.03(+1.72%)
Feb 13, 2024 1.650 1.770 1.520 1.740 573,794 +0.02(+1.16%)
Feb 12, 2024 1.600 1.830 1.540 1.720 643,688 +0.16(+10.26%)
Feb 09, 2024 1.350 1.580 1.350 1.560 431,484 +0.21(+15.56%)
Feb 08, 2024 1.400 1.460 1.280 1.350 152,151 -0.06(-4.26%)
Feb 07, 2024 1.380 1.435 1.330 1.410 184,948 +0.03(+2.17%)
Feb 06, 2024 1.200 1.439 1.200 1.380 194,812 +0.19(+15.97%)
Feb 05, 2024 1.180 1.220 1.150 1.190 69,016 -0.03(-2.46%)
Feb 02, 2024 1.280 1.280 1.110 1.220 106,264 +0.03(+2.52%)
Feb 01, 2024 1.350 1.430 1.010 1.190 366,664 -0.12(-9.16%)
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%)
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.