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 (%)
May 31, 2022 1.610 1.720 1.580 1.630 48,625 -0.01(-0.61%)
May 27, 2022 1.640 1.670 1.540 1.640 195,053 +0.03(+1.86%)
May 26, 2022 1.540 1.652 1.540 1.610 64,428 +0.08(+5.23%)
May 25, 2022 1.520 1.680 1.400 1.530 115,773 +0.00(+0.00%)
May 24, 2022 1.650 1.719 1.495 1.530 48,424 -0.13(-7.83%)
May 23, 2022 1.870 1.870 1.650 1.660 68,079 -0.11(-6.21%)
May 20, 2022 1.770 1.800 1.670 1.770 72,343 +0.00(+0.00%)
May 19, 2022 1.860 2.030 1.730 1.770 61,111 -0.09(-4.84%)
May 18, 2022 1.990 1.990 1.860 1.860 46,686 -0.18(-8.82%)
May 17, 2022 2.040 2.210 1.900 2.040 185,751 +0.03(+1.49%)
May 16, 2022 2.120 2.150 2.005 2.010 61,423 -0.14(-6.51%)
May 13, 2022 2.345 2.370 2.115 2.150 117,062 -0.14(-6.11%)
May 12, 2022 2.540 2.560 2.250 2.290 81,221 -0.26(-10.20%)
May 11, 2022 2.530 2.640 2.450 2.550 97,849 +0.00(+0.00%)
May 10, 2022 2.160 2.740 2.130 2.550 170,206 +0.39(+18.06%)
May 09, 2022 2.370 2.440 2.122 2.160 69,932 -0.20(-8.47%)
May 06, 2022 2.500 2.507 2.300 2.360 51,081 -0.15(-5.98%)
May 05, 2022 2.630 2.640 2.440 2.510 55,098 -0.16(-5.99%)
May 04, 2022 2.620 2.750 2.520 2.670 40,320 +0.03(+1.14%)
May 03, 2022 2.630 2.730 2.590 2.640 31,907 -0.02(-0.75%)
May 02, 2022 2.560 2.760 2.460 2.660 92,195 +0.08(+3.10%)
Apr 29, 2022 2.510 2.580 2.500 2.580 59,742 +0.04(+1.57%)
Apr 28, 2022 2.500 2.580 2.400 2.540 92,906 +0.02(+0.79%)
Apr 27, 2022 2.560 2.620 2.500 2.520 55,652 -0.05(-1.95%)
Apr 26, 2022 2.630 2.660 2.520 2.570 67,031 -0.08(-3.02%)
Apr 25, 2022 2.580 2.720 2.530 2.650 70,544 +0.08(+3.11%)
Apr 22, 2022 2.580 2.625 2.500 2.570 57,473 -0.01(-0.39%)
Apr 21, 2022 2.820 2.830 2.530 2.580 86,879 -0.22(-7.86%)
Apr 20, 2022 2.965 2.965 2.720 2.800 33,646 -0.04(-1.41%)
Apr 19, 2022 2.800 2.940 2.700 2.840 63,805 +0.04(+1.43%)
Apr 18, 2022 2.920 2.955 2.800 2.800 114,622 -0.09(-3.11%)
Apr 14, 2022 3.100 3.100 2.860 2.890 40,454 -0.21(-6.77%)
Apr 13, 2022 3.050 3.120 2.870 3.100 94,707 +0.05(+1.64%)
Apr 12, 2022 3.120 3.150 3.030 3.050 72,903 -0.09(-2.87%)
Apr 11, 2022 3.600 3.715 3.060 3.140 115,995 -0.46(-12.78%)
Apr 08, 2022 3.800 3.862 3.600 3.600 94,817 -0.22(-5.76%)
Apr 07, 2022 3.890 4.020 3.710 3.820 50,808 -0.08(-2.05%)
Apr 06, 2022 3.810 3.960 3.704 3.900 77,367 +0.06(+1.56%)
Apr 05, 2022 3.900 3.960 3.810 3.840 76,954 -0.07(-1.79%)
Apr 04, 2022 4.020 4.020 3.820 3.910 64,098 -0.02(-0.51%)
Apr 01, 2022 3.980 4.070 3.890 3.930 72,454 -0.07(-1.75%)
Mar 31, 2022 3.950 4.060 3.870 4.000 91,032 +0.05(+1.27%)
Mar 30, 2022 4.020 4.125 3.900 3.950 70,376 -0.05(-1.25%)
Mar 29, 2022 4.220 4.340 3.940 4.000 211,386 -0.21(-4.99%)
Mar 28, 2022 4.240 4.260 4.000 4.210 155,776 -0.03(-0.71%)
Mar 25, 2022 4.410 4.410 4.155 4.240 96,882 -0.11(-2.53%)
Mar 24, 2022 4.220 4.490 4.100 4.350 79,985 +0.14(+3.33%)
Mar 23, 2022 4.250 4.372 4.175 4.210 43,904 -0.11(-2.55%)
Mar 22, 2022 4.300 4.500 4.170 4.320 77,290 +0.04(+0.93%)
Mar 21, 2022 4.540 4.600 4.230 4.280 66,798 -0.26(-5.73%)
Mar 18, 2022 4.460 4.720 4.440 4.540 145,626 +0.08(+1.79%)
Mar 17, 2022 4.170 4.655 4.170 4.460 130,464 +0.20(+4.69%)
Mar 16, 2022 4.120 4.400 4.093 4.260 95,905 +0.18(+4.41%)
Mar 15, 2022 4.080 4.260 3.950 4.080 100,893 +0.02(+0.49%)
Mar 14, 2022 4.270 4.310 3.870 4.060 96,676 -0.21(-4.92%)
Mar 11, 2022 4.590 4.600 4.260 4.270 51,048 -0.33(-7.17%)
Mar 10, 2022 4.740 4.800 4.320 4.600 93,088 -0.20(-4.17%)
Mar 09, 2022 4.630 4.830 4.570 4.800 28,505 +0.24(+5.26%)
Mar 08, 2022 4.570 4.743 4.350 4.560 67,549 +0.05(+1.11%)
Mar 07, 2022 4.430 4.650 4.350 4.510 79,691 +0.09(+2.04%)
Mar 04, 2022 4.550 4.570 4.310 4.420 104,655 -0.13(-2.86%)
Mar 03, 2022 4.920 4.980 4.470 4.550 97,464 -0.31(-6.38%)
Mar 02, 2022 4.880 5.070 4.720 4.860 85,880 +0.00(+0.00%)
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.