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

Vincera Pharma Inc (NQ: VINC )

0.6310 -0.0593 (-8.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2022 1.330 1.330 1.280 1.320 223,827 +0.02(+1.54%)
Jun 29, 2022 1.380 1.380 1.280 1.300 221,702 -0.07(-5.11%)
Jun 28, 2022 1.430 1.460 1.360 1.370 331,523 -0.02(-1.44%)
Jun 27, 2022 1.370 1.450 1.370 1.390 376,881 +0.07(+5.30%)
Jun 24, 2022 1.470 1.540 1.310 1.320 2,400,596 -0.13(-8.97%)
Jun 23, 2022 1.410 1.460 1.370 1.450 347,572 +0.08(+5.84%)
Jun 22, 2022 1.350 1.420 1.310 1.370 552,774 +0.01(+0.74%)
Jun 21, 2022 1.320 1.420 1.260 1.360 802,260 +0.02(+1.49%)
Jun 17, 2022 1.280 1.400 1.280 1.340 469,825 +0.05(+3.88%)
Jun 16, 2022 1.460 1.460 1.265 1.290 219,200 -0.18(-12.24%)
Jun 15, 2022 1.500 1.600 1.450 1.470 124,739 -0.04(-2.65%)
Jun 14, 2022 1.580 1.840 1.500 1.510 108,286 -0.06(-3.82%)
Jun 13, 2022 1.730 1.730 1.540 1.570 268,191 -0.18(-10.29%)
Jun 10, 2022 1.800 1.880 1.670 1.750 111,539 -0.13(-6.91%)
Jun 09, 2022 1.940 1.968 1.840 1.880 128,301 -0.06(-3.09%)
Jun 08, 2022 1.970 2.030 1.860 1.940 157,483 -0.03(-1.52%)
Jun 07, 2022 1.840 2.100 1.790 1.970 180,000 +0.14(+7.65%)
Jun 06, 2022 1.810 1.880 1.670 1.830 145,290 +0.02(+1.10%)
Jun 03, 2022 1.700 1.860 1.630 1.810 76,709 +0.13(+7.74%)
Jun 02, 2022 1.730 1.780 1.650 1.680 42,250 -0.05(-2.89%)
Jun 01, 2022 1.630 1.780 1.550 1.730 82,105 +0.10(+6.13%)
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%)
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.