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

Vincera Pharma Inc (NQ: VINC )

0.6889 -0.0311 (-4.32%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2023 0.9500 0.9800 0.9030 0.9246 8,164 -0.03(-2.67%)
Oct 30, 2023 0.9400 0.9800 0.9400 0.9500 8,222 +0.05(+5.56%)
Oct 27, 2023 0.9800 0.9800 0.9000 0.9000 32,055 -0.08(-8.16%)
Oct 26, 2023 1.000 1.020 0.9800 0.9800 34,149 +0.00(+0.00%)
Oct 25, 2023 0.9600 1.000 0.9600 0.9800 29,592 +0.00(+0.37%)
Oct 24, 2023 1.020 1.020 0.9600 0.9764 17,056 +0.00(+0.14%)
Oct 23, 2023 0.9700 1.020 0.9712 0.9750 18,713 -0.01(-1.03%)
Oct 20, 2023 1.040 1.050 0.9800 0.9851 100,480 -0.03(-3.42%)
Oct 19, 2023 1.070 1.070 1.020 1.020 70,698 -0.03(-2.86%)
Oct 18, 2023 1.050 1.060 1.011 1.050 49,824 +0.02(+1.94%)
Oct 17, 2023 1.030 1.065 1.010 1.030 65,006 +0.00(+0.00%)
Oct 16, 2023 1.000 1.060 0.9900 1.030 87,884 +0.06(+6.19%)
Oct 13, 2023 0.9800 1.000 0.9599 0.9700 14,579 +0.06(+6.59%)
Oct 12, 2023 1.000 1.000 0.9100 0.9100 53,011 -0.05(-5.21%)
Oct 11, 2023 1.030 1.030 0.9600 0.9600 39,461 -0.06(-5.88%)
Oct 10, 2023 1.000 1.030 0.9900 1.020 32,253 +0.03(+3.40%)
Oct 09, 2023 1.000 1.030 0.9680 0.9865 7,507 -0.01(-1.35%)
Oct 06, 2023 1.030 1.030 0.9900 1.000 57,507 +0.01(+1.25%)
Oct 05, 2023 1.020 1.027 0.9680 0.9877 46,165 -0.01(-1.22%)
Oct 04, 2023 0.9800 1.030 0.9620 0.9999 26,475 +0.00(+0.01%)
Oct 03, 2023 1.000 1.010 0.9600 0.9998 52,324 -0.02(-1.98%)
Oct 02, 2023 1.000 1.055 0.9900 1.020 37,904 +0.01(+0.99%)
Sep 29, 2023 1.050 1.090 0.9800 1.010 176,982 -0.03(-2.88%)
Sep 28, 2023 0.9200 1.050 0.9200 1.040 210,155 +0.16(+18.18%)
Sep 27, 2023 0.9200 0.9300 0.8800 0.8800 13,724 -0.04(-4.35%)
Sep 26, 2023 0.8700 0.9200 0.8352 0.9200 19,840 +0.03(+3.37%)
Sep 25, 2023 0.8924 0.9100 0.8900 0.8900 35,173 -0.03(-3.26%)
Sep 22, 2023 0.9247 0.9250 0.8800 0.9200 68,480 +0.01(+1.21%)
Sep 21, 2023 0.8300 0.9250 0.8300 0.9090 40,570 +0.05(+5.70%)
Sep 20, 2023 0.9250 0.9250 0.8457 0.8600 49,032 -0.06(-6.42%)
Sep 19, 2023 0.9250 0.9250 0.8900 0.9190 6,334 +0.03(+3.37%)
Sep 18, 2023 0.9240 0.9240 0.8500 0.8890 69,461 +0.01(+1.02%)
Sep 15, 2023 0.7900 0.9290 0.7841 0.8800 77,817 +0.08(+10.25%)
Sep 14, 2023 0.8020 0.8020 0.7500 0.7982 39,280 +0.05(+6.43%)
Sep 13, 2023 0.7300 0.7712 0.7200 0.7500 38,609 +0.02(+2.74%)
Sep 12, 2023 0.7500 0.7510 0.7200 0.7300 19,845 +0.00(+0.00%)
Sep 11, 2023 0.7200 0.7535 0.7100 0.7300 17,580 +0.02(+2.82%)
Sep 08, 2023 0.7390 0.7530 0.7100 0.7100 22,555 -0.01(-0.70%)
Sep 07, 2023 0.6901 0.7299 0.6901 0.7150 27,264 +0.02(+3.58%)
Sep 06, 2023 0.7000 0.7400 0.6610 0.6903 174,069 +0.00(+0.03%)
Sep 05, 2023 0.7100 0.7541 0.6900 0.6901 110,622 -0.02(-3.03%)
Sep 01, 2023 0.7000 0.7580 0.6700 0.7117 173,281 +0.05(+7.83%)
Aug 31, 2023 0.6700 0.7300 0.6415 0.6600 139,469 -0.03(-4.35%)
Aug 30, 2023 0.7100 0.7567 0.6603 0.6900 140,991 -0.02(-2.82%)
Aug 29, 2023 0.7490 0.7490 0.6900 0.7100 105,467 +0.02(+2.90%)
Aug 28, 2023 0.7500 0.7892 0.6800 0.6900 86,385 -0.03(-4.17%)
Aug 25, 2023 0.8000 0.8600 0.7200 0.7200 74,689 -0.10(-12.52%)
Aug 24, 2023 0.8100 0.8738 0.7600 0.8230 138,192 -0.01(-0.84%)
Aug 23, 2023 0.9100 0.9100 0.8250 0.8300 135,626 -0.09(-9.78%)
Aug 22, 2023 0.9410 0.9650 0.8200 0.9200 1,745,283 +0.06(+6.94%)
Aug 21, 2023 0.8500 0.9000 0.8300 0.8603 8,219 +0.03(+3.65%)
Aug 18, 2023 0.8500 0.8900 0.8200 0.8300 23,859 -0.04(-4.05%)
Aug 17, 2023 0.8400 0.8657 0.8300 0.8650 32,368 +0.04(+4.85%)
Aug 16, 2023 0.8700 0.8700 0.8040 0.8250 59,514 -0.04(-4.07%)
Aug 15, 2023 0.8900 0.9294 0.8600 0.8600 75,360 -0.03(-3.37%)
Aug 14, 2023 0.9200 0.9300 0.8800 0.8900 42,515 -0.05(-5.07%)
Aug 11, 2023 0.9600 0.9900 0.9000 0.9375 59,988 -0.02(-2.04%)
Aug 10, 2023 0.9500 0.9600 0.8936 0.9570 47,824 +0.02(+1.70%)
Aug 09, 2023 0.9355 0.9637 0.8800 0.9410 183,907 +0.05(+5.61%)
Aug 08, 2023 0.8920 0.9436 0.8704 0.8910 25,075 +0.01(+1.22%)
Aug 07, 2023 0.9450 0.9450 0.8803 0.8803 28,894 -0.02(-2.19%)
Aug 04, 2023 0.9800 0.9800 0.8800 0.9000 1,663,854 -0.04(-4.26%)
Aug 03, 2023 0.9616 0.9725 0.9000 0.9400 39,293 +0.00(+0.00%)
Aug 02, 2023 1.010 1.020 0.9060 0.9400 165,277 -0.08(-7.84%)
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.