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 UNCHANGED
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, 2023 1.250 1.370 1.160 1.300 38,909 +0.05(+4.00%)
Jun 29, 2023 1.330 1.330 1.230 1.250 16,215 -0.03(-2.34%)
Jun 28, 2023 1.390 1.416 1.280 1.280 47,162 -0.04(-3.03%)
Jun 27, 2023 1.330 1.400 1.250 1.320 72,191 +0.02(+1.54%)
Jun 26, 2023 1.200 1.380 1.176 1.300 104,686 +0.08(+6.56%)
Jun 23, 2023 1.300 1.320 1.200 1.220 45,984 -0.08(-6.15%)
Jun 22, 2023 1.300 1.330 1.250 1.300 46,705 -0.03(-2.26%)
Jun 21, 2023 1.460 1.460 1.320 1.330 91,811 -0.14(-9.52%)
Jun 20, 2023 1.500 1.530 1.450 1.470 21,954 -0.02(-1.34%)
Jun 16, 2023 1.520 1.633 1.450 1.490 136,155 -0.04(-2.61%)
Jun 15, 2023 1.550 1.660 1.500 1.530 51,981 -0.06(-3.77%)
Jun 14, 2023 1.710 1.790 1.560 1.590 66,135 -0.16(-9.14%)
Jun 13, 2023 1.760 1.810 1.700 1.750 72,110 -0.01(-0.57%)
Jun 12, 2023 1.820 1.940 1.710 1.760 48,646 -0.02(-1.12%)
Jun 09, 2023 1.750 1.880 1.710 1.780 102,768 +0.04(+2.30%)
Jun 08, 2023 1.760 1.800 1.690 1.740 40,216 +0.03(+1.75%)
Jun 07, 2023 1.890 1.950 1.710 1.710 63,453 -0.19(-10.00%)
Jun 06, 2023 1.800 1.930 1.800 1.900 87,929 +0.07(+3.83%)
Jun 05, 2023 1.880 1.910 1.730 1.830 77,802 -0.04(-2.14%)
Jun 02, 2023 1.870 1.900 1.780 1.870 112,717 +0.02(+1.08%)
Jun 01, 2023 1.900 1.950 1.790 1.850 168,294 +0.00(+0.00%)
May 31, 2023 1.820 1.890 1.770 1.850 191,585 +0.03(+1.65%)
May 30, 2023 1.770 1.830 1.710 1.820 131,934 +0.09(+5.20%)
May 26, 2023 1.660 1.730 1.630 1.730 80,748 +0.11(+6.79%)
May 25, 2023 1.700 1.794 1.600 1.620 60,998 -0.10(-5.81%)
May 24, 2023 1.820 1.820 1.600 1.720 49,465 -0.08(-4.71%)
May 23, 2023 1.600 1.940 1.600 1.805 219,464 +0.20(+12.46%)
May 22, 2023 1.600 1.650 1.560 1.605 21,180 +0.02(+1.58%)
May 19, 2023 1.600 1.640 1.580 1.580 23,159 -0.02(-1.25%)
May 18, 2023 1.650 1.650 1.550 1.600 49,400 -0.04(-2.44%)
May 17, 2023 1.610 1.650 1.490 1.640 53,540 +0.09(+5.82%)
May 16, 2023 1.590 1.625 1.500 1.550 47,005 -0.05(-3.14%)
May 15, 2023 1.660 1.683 1.562 1.600 50,659 -0.03(-1.84%)
May 12, 2023 1.640 1.700 1.550 1.630 29,215 -0.03(-1.81%)
May 11, 2023 1.570 1.700 1.540 1.660 88,866 +0.13(+8.50%)
May 10, 2023 1.700 1.700 1.510 1.530 49,888 -0.17(-10.00%)
May 09, 2023 1.630 1.700 1.603 1.700 175,831 +0.06(+3.66%)
May 08, 2023 1.580 1.650 1.570 1.640 55,341 +0.07(+4.46%)
May 05, 2023 1.650 1.650 1.550 1.570 80,509 -0.05(-3.09%)
May 04, 2023 1.610 1.640 1.510 1.620 82,240 +0.04(+2.53%)
May 03, 2023 1.570 1.640 1.280 1.580 245,305 +0.03(+1.94%)
May 02, 2023 1.560 1.620 1.500 1.550 129,527 +0.08(+5.44%)
May 01, 2023 1.290 1.690 1.290 1.470 169,955 +0.16(+12.21%)
Apr 28, 2023 1.550 1.590 1.290 1.310 117,584 -0.16(-10.88%)
Apr 27, 2023 1.260 1.550 1.260 1.470 200,504 +0.19(+14.84%)
Apr 26, 2023 1.250 1.390 1.110 1.280 105,668 +0.05(+4.07%)
Apr 25, 2023 1.060 1.400 1.029 1.230 210,848 +0.13(+11.82%)
Apr 24, 2023 0.9800 1.110 0.9502 1.100 102,613 +0.15(+15.77%)
Apr 21, 2023 0.9500 1.020 0.9500 0.9502 54,860 -0.05(-4.98%)
Apr 20, 2023 1.010 1.010 1.000 1.000 38,297 +0.01(+1.01%)
Apr 19, 2023 1.010 1.010 0.9400 0.9900 82,497 -0.03(-2.94%)
Apr 18, 2023 1.010 1.031 0.9900 1.020 23,541 +0.01(+0.99%)
Apr 17, 2023 0.9800 1.060 0.9800 1.010 46,540 +0.03(+2.77%)
Apr 14, 2023 0.9900 1.110 0.9400 0.9828 32,754 -0.02(-1.72%)
Apr 13, 2023 0.9900 1.060 0.9329 1.000 111,650 +0.04(+4.17%)
Apr 12, 2023 0.9000 0.9950 0.8734 0.9600 28,268 +0.02(+2.45%)
Apr 11, 2023 0.9900 0.9900 0.8920 0.9370 38,099 +0.06(+6.48%)
Apr 10, 2023 0.9800 1.010 0.8574 0.8800 74,581 -0.09(-8.86%)
Apr 06, 2023 0.9601 1.010 0.9402 0.9655 20,487 -0.02(-1.68%)
Apr 05, 2023 1.020 1.030 0.9401 0.9820 10,828 -0.04(-3.73%)
Apr 04, 2023 0.9500 1.040 0.9500 1.020 22,353 +0.05(+5.15%)
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.