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 (%)
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%)
Aug 01, 2023 1.080 1.098 0.9800 1.020 89,945 -0.06(-5.56%)
Jul 31, 2023 1.060 1.100 1.022 1.080 27,904 +0.02(+1.89%)
Jul 28, 2023 1.080 1.180 1.000 1.060 325,050 -0.01(-0.93%)
Jul 27, 2023 1.180 1.180 1.070 1.070 70,457 -0.08(-6.96%)
Jul 26, 2023 0.9900 1.290 0.9900 1.150 180,322 +0.15(+15.00%)
Jul 25, 2023 1.180 1.186 1.000 1.000 167,301 -0.20(-16.67%)
Jul 24, 2023 1.310 1.330 1.151 1.200 81,362 -0.09(-6.98%)
Jul 21, 2023 1.310 1.330 1.280 1.290 18,780 -0.04(-3.01%)
Jul 20, 2023 1.280 1.350 1.260 1.330 64,416 +0.04(+3.10%)
Jul 19, 2023 1.200 1.300 1.200 1.290 77,211 +0.02(+1.57%)
Jul 18, 2023 1.200 1.270 1.200 1.270 86,744 +0.05(+4.10%)
Jul 17, 2023 1.220 1.258 1.170 1.220 27,769 -0.03(-2.40%)
Jul 14, 2023 1.310 1.320 1.180 1.250 65,379 -0.05(-3.85%)
Jul 13, 2023 1.230 1.360 1.230 1.300 78,483 +0.05(+4.00%)
Jul 12, 2023 1.300 1.360 1.240 1.250 41,935 -0.11(-8.09%)
Jul 11, 2023 1.400 1.400 1.300 1.360 23,106 +0.00(+0.00%)
Jul 10, 2023 1.390 1.420 1.350 1.360 51,141 +0.00(+0.00%)
Jul 07, 2023 1.380 1.440 1.330 1.360 620,186 +0.01(+0.74%)
Jul 06, 2023 1.380 1.380 1.311 1.350 12,135 -0.03(-2.17%)
Jul 05, 2023 1.310 1.425 1.310 1.380 68,894 +0.07(+5.34%)
Jul 03, 2023 1.370 1.370 1.270 1.310 49,831 +0.01(+0.77%)
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%)
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.