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

Vincera Pharma Inc (NQ: VINC )

0.6899 -0.0331 (-4.58%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 13, 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 (%)
Jun 12, 2024 0.7362 0.7362 0.7000 0.7230 211,845 -0.01(-1.86%)
Jun 11, 2024 0.7200 0.7490 0.6500 0.7367 229,295 +0.02(+2.98%)
Jun 10, 2024 0.7120 0.7316 0.6950 0.7154 108,748 +0.00(+0.48%)
Jun 07, 2024 0.7100 0.7299 0.6800 0.7120 158,725 -0.01(-1.26%)
Jun 06, 2024 0.7250 0.7427 0.7000 0.7211 165,482 -0.02(-2.53%)
Jun 05, 2024 0.6477 0.7584 0.6300 0.7398 368,485 +0.11(+16.91%)
Jun 04, 2024 0.6280 0.6570 0.6176 0.6328 112,731 +0.00(+0.06%)
Jun 03, 2024 0.6500 0.6533 0.6150 0.6324 109,804 +0.00(+0.22%)
May 31, 2024 0.6885 0.6895 0.6100 0.6310 202,983 -0.06(-8.59%)
May 30, 2024 0.6500 0.7007 0.6409 0.6903 118,147 +0.03(+4.61%)
May 29, 2024 0.6686 0.6686 0.6348 0.6599 204,805 +0.00(+0.14%)
May 28, 2024 0.6794 0.6990 0.6511 0.6590 209,907 -0.02(-3.63%)
May 24, 2024 0.7200 0.7200 0.6680 0.6838 226,709 -0.02(-2.81%)
May 23, 2024 0.7155 0.7161 0.6800 0.7036 141,806 +0.00(+0.51%)
May 22, 2024 0.7100 0.7328 0.6820 0.7000 130,540 -0.02(-2.72%)
May 21, 2024 0.7023 0.7400 0.6809 0.7196 267,451 +0.04(+5.45%)
May 20, 2024 0.7000 0.7000 0.6800 0.6824 206,043 -0.01(-1.19%)
May 17, 2024 0.7300 0.7371 0.6828 0.6906 442,031 -0.03(-4.08%)
May 16, 2024 0.7467 0.7563 0.7151 0.7200 200,367 -0.03(-3.73%)
May 15, 2024 0.7700 0.7800 0.7250 0.7479 295,352 -0.02(-2.18%)
May 14, 2024 0.7532 0.8000 0.7500 0.7646 255,674 +0.00(+0.61%)
May 13, 2024 0.8100 0.8189 0.7397 0.7600 463,273 -0.04(-5.30%)
May 10, 2024 0.8600 0.8600 0.7611 0.8025 434,432 -0.05(-5.59%)
May 09, 2024 0.8580 0.8725 0.8126 0.8500 236,925 +0.02(+2.41%)
May 08, 2024 0.8300 0.8407 0.7870 0.8300 175,819 +0.01(+1.57%)
May 07, 2024 0.8370 0.8440 0.7850 0.8172 286,855 -0.03(-3.18%)
May 06, 2024 0.8700 0.8900 0.7951 0.8440 356,790 -0.03(-3.77%)
May 03, 2024 0.9272 0.9350 0.8511 0.8771 310,181 -0.05(-5.69%)
May 02, 2024 0.8600 0.9300 0.8570 0.9300 252,116 +0.04(+4.59%)
May 01, 2024 0.8200 0.8892 0.8000 0.8892 300,152 +0.06(+7.52%)
Apr 30, 2024 0.8600 0.9039 0.8150 0.8270 318,867 -0.01(-1.56%)
Apr 29, 2024 0.7370 0.8800 0.7370 0.8401 728,639 +0.11(+15.08%)
Apr 26, 2024 0.7900 0.8460 0.6607 0.7300 1,728,731 -0.17(-18.59%)
Apr 25, 2024 0.9200 0.9300 0.8800 0.8967 599,803 -0.03(-3.58%)
Apr 24, 2024 0.9700 0.9942 0.9000 0.9300 457,969 -0.02(-2.11%)
Apr 23, 2024 0.8700 0.9895 0.8690 0.9500 420,314 +0.08(+9.32%)
Apr 22, 2024 0.8800 0.8800 0.8200 0.8690 324,985 +0.02(+2.24%)
Apr 19, 2024 0.8767 0.9071 0.8259 0.8500 356,030 -0.05(-5.56%)
Apr 18, 2024 0.9499 0.9499 0.8526 0.9000 531,361 -0.05(-5.28%)
Apr 17, 2024 0.9300 0.9804 0.9100 0.9502 356,379 +0.01(+1.12%)
Apr 16, 2024 0.8600 0.9668 0.8500 0.9397 907,062 +0.07(+8.01%)
Apr 15, 2024 0.9500 0.9701 0.7500 0.8700 1,259,885 -0.11(-11.22%)
Apr 12, 2024 1.010 1.010 0.9500 0.9800 913,245 -0.02(-2.00%)
Apr 11, 2024 1.000 1.040 0.9050 1.000 2,319,325 +0.00(+0.00%)
Apr 10, 2024 1.000 1.160 0.9701 1.000 4,073,891 -0.06(-5.66%)
Apr 09, 2024 1.640 1.654 1.050 1.060 15,322,634 -3.72(-77.82%)
Apr 08, 2024 5.560 5.670 4.690 4.780 2,017,275 -0.77(-13.87%)
Apr 05, 2024 5.920 6.070 4.830 5.550 687,152 -0.37(-6.25%)
Apr 04, 2024 6.620 6.840 5.860 5.920 435,166 -0.68(-10.30%)
Apr 03, 2024 6.420 6.840 6.010 6.600 417,606 +0.23(+3.61%)
Apr 02, 2024 5.570 6.440 5.557 6.370 707,503 +0.52(+8.89%)
Apr 01, 2024 4.890 5.990 4.590 5.850 940,533 +0.79(+15.61%)
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%)
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.