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

Vincera Pharma Inc (NQ: VINC )

0.7230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2022 1.090 1.115 1.050 1.070 17,588 +0.00(+0.00%)
Oct 28, 2022 1.070 1.147 1.060 1.070 53,374 -0.03(-2.73%)
Oct 27, 2022 1.050 1.121 1.050 1.100 43,833 +0.00(+0.00%)
Oct 26, 2022 1.030 1.100 1.030 1.100 47,683 +0.05(+4.76%)
Oct 25, 2022 1.050 1.090 1.030 1.050 78,581 -0.01(-0.94%)
Oct 24, 2022 1.180 1.180 1.040 1.060 36,662 -0.02(-1.85%)
Oct 21, 2022 1.080 1.115 1.050 1.080 33,146 +0.00(+0.00%)
Oct 20, 2022 1.080 1.146 1.080 1.080 47,966 -0.01(-1.37%)
Oct 19, 2022 1.170 1.186 1.080 1.095 41,153 -0.06(-5.60%)
Oct 18, 2022 1.160 1.209 1.160 1.160 43,965 +0.01(+0.87%)
Oct 17, 2022 1.220 1.220 1.150 1.150 57,580 +0.00(+0.00%)
Oct 14, 2022 1.200 1.200 1.142 1.150 138,608 -0.03(-2.54%)
Oct 13, 2022 1.220 1.220 1.130 1.180 102,534 -0.03(-2.48%)
Oct 12, 2022 1.130 1.560 1.010 1.210 1,256,992 +0.06(+5.68%)
Oct 11, 2022 1.202 1.330 1.130 1.145 11,204 +0.01(+0.44%)
Oct 10, 2022 1.250 1.290 1.140 1.140 29,628 -0.09(-7.32%)
Oct 07, 2022 1.270 1.350 1.110 1.230 12,263 -0.02(-1.60%)
Oct 06, 2022 1.310 1.360 1.190 1.250 45,997 -0.07(-5.66%)
Oct 05, 2022 1.280 1.360 1.220 1.325 17,817 +0.04(+3.52%)
Oct 04, 2022 1.320 1.320 1.240 1.280 17,235 +0.03(+2.81%)
Oct 03, 2022 1.450 1.540 1.168 1.245 87,822 -0.13(-9.78%)
Sep 30, 2022 1.150 1.400 1.084 1.380 138,625 +0.28(+25.45%)
Sep 29, 2022 1.050 1.150 1.020 1.100 27,479 +0.02(+1.85%)
Sep 28, 2022 1.180 1.380 1.060 1.080 161,301 +0.05(+4.85%)
Sep 27, 2022 1.030 1.092 1.010 1.030 16,743 +0.00(+0.00%)
Sep 26, 2022 1.010 1.080 1.000 1.030 27,891 -0.01(-0.96%)
Sep 23, 2022 1.080 1.080 1.000 1.040 45,917 -0.04(-3.70%)
Sep 22, 2022 1.110 1.143 1.030 1.080 121,049 -0.12(-10.00%)
Sep 21, 2022 1.210 1.213 1.140 1.200 47,459 -0.02(-1.64%)
Sep 20, 2022 1.220 1.390 1.220 1.220 20,551 -0.03(-2.40%)
Sep 19, 2022 1.350 1.350 1.210 1.250 93,786 -0.13(-9.42%)
Sep 16, 2022 1.430 1.440 1.370 1.380 28,942 -0.06(-4.17%)
Sep 15, 2022 1.480 1.480 1.420 1.440 9,446 +0.02(+1.41%)
Sep 14, 2022 1.470 1.500 1.420 1.420 60,554 -0.06(-4.05%)
Sep 13, 2022 1.440 1.510 1.440 1.480 10,533 +0.01(+0.68%)
Sep 12, 2022 1.540 1.640 1.470 1.470 65,876 -0.04(-2.65%)
Sep 09, 2022 1.480 1.630 1.430 1.510 63,527 +0.06(+4.14%)
Sep 08, 2022 1.490 1.500 1.450 1.450 31,840 -0.05(-3.33%)
Sep 07, 2022 1.450 1.580 1.420 1.500 35,433 +0.08(+5.63%)
Sep 06, 2022 1.420 1.440 1.380 1.420 54,007 -0.02(-1.39%)
Sep 02, 2022 1.490 1.490 1.410 1.440 27,853 -0.01(-0.69%)
Sep 01, 2022 1.530 1.530 1.450 1.450 55,223 -0.07(-4.61%)
Aug 31, 2022 1.590 1.610 1.520 1.520 27,027 +0.00(+0.00%)
Aug 30, 2022 1.670 1.670 1.495 1.520 78,315 -0.11(-6.75%)
Aug 29, 2022 1.690 1.740 1.620 1.630 126,935 -0.04(-2.40%)
Aug 26, 2022 1.681 1.728 1.640 1.670 141,063 -0.04(-2.34%)
Aug 25, 2022 1.650 1.750 1.630 1.710 141,353 +0.06(+3.64%)
Aug 24, 2022 1.540 1.680 1.518 1.650 110,594 +0.10(+6.45%)
Aug 23, 2022 1.587 1.620 1.550 1.550 32,374 -0.03(-1.90%)
Aug 22, 2022 1.630 1.640 1.538 1.580 118,227 -0.07(-4.24%)
Aug 19, 2022 1.720 1.720 1.630 1.650 125,703 -0.07(-4.07%)
Aug 18, 2022 1.660 1.740 1.630 1.720 334,251 +0.08(+4.88%)
Aug 17, 2022 1.600 1.670 1.580 1.640 352,030 +0.04(+2.50%)
Aug 16, 2022 1.640 1.660 1.570 1.600 222,923 -0.03(-1.84%)
Aug 15, 2022 1.610 1.660 1.580 1.630 216,381 +0.05(+3.16%)
Aug 12, 2022 1.510 1.640 1.470 1.580 247,961 +0.10(+6.76%)
Aug 11, 2022 1.410 1.508 1.410 1.480 218,928 +0.12(+8.82%)
Aug 10, 2022 1.410 1.430 1.330 1.360 290,844 +0.00(+0.00%)
Aug 09, 2022 1.470 1.483 1.330 1.360 74,656 -0.10(-6.85%)
Aug 08, 2022 1.440 1.499 1.440 1.460 36,871 +0.03(+2.10%)
Aug 05, 2022 1.410 1.440 1.400 1.430 46,241 +0.04(+2.88%)
Aug 04, 2022 1.380 1.410 1.370 1.390 22,388 +0.02(+1.46%)
Aug 03, 2022 1.370 1.410 1.350 1.370 127,572 +0.03(+2.24%)
Aug 02, 2022 1.390 1.410 1.340 1.340 62,240 -0.04(-2.90%)
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.