5 DAY PERFORMANCE
-13.79%
1 MONTH PERFORMANCE
-91.30%
3 MONTH PERFORMANCE
-96.84%
6 MONTH PERFORMANCE
-99.32%
YEAR-TO-DATE PERFORMANCE
-99.05%
1 YEAR PERFORMANCE
-99.72%
Vincerx Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.05 | $0.05 (-2.86%) | $0.05 | $0.05 | 7,537 | $594,099 |
| 04/30/2025 | $0.05 | $0.05 (6%) | $0.06 | $0.05 | 39,400 | $617,397 |
| 04/29/2025 | $0.06 | $0.06 (-6.56%) | $0.06 | $0.05 | 70,700 | $663,993 |
| 04/28/2025 | $0.06 | $0.05 (-10.71%) | $0.06 | $0.05 | 118,400 | $582,450 |
| 04/25/2025 | $0.07 | $0.06 (-14.71%) | $0.08 | $0.05 | 413,400 | $675,642 |
| 04/24/2025 | $0.07 | $0.07 (-4.23%) | $0.08 | $0.05 | 176,200 | $792,132 |
| 04/23/2025 | $0.06 | $0.07 (16.39%) | $0.10 | $0.05 | 1.10 M | |
| 04/22/2025 | $0.13 | $0.10 (-20.63%) | $0.13 | $0.08 | 4.48 M | $1.16 M |
| 04/21/2025 | $0.18 | $0.13 (-26.11%) | $0.22 | $0.10 | 3.47 M | $1.55 M |
| 04/17/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 0 | $3.20 M |
| 04/16/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 0 | $3.20 M |
| 04/15/2025 | $0.26 | $0.28 (5.77%) | $0.30 | $0.23 | 1.78 M | $3.20 M |
| 04/14/2025 | $0.26 | $0.26 (-1.46%) | $0.27 | $0.24 | 734,738 | $2.98 M |
| 04/11/2025 | $0.26 | $0.27 (2%) | $0.28 | $0.26 | 775,700 | $3.09 M |
| 04/10/2025 | $0.27 | $0.26 (-4.52%) | $0.27 | $0.25 | 1.05 M | $3.05 M |
| 04/09/2025 | $0.27 | $0.28 (3.22%) | $0.29 | $0.22 | 3.81 M | $3.21 M |
| 04/08/2025 | $0.59 | $0.54 (-7.97%) | $0.60 | $0.51 | 1.61 M | $6.33 M |
| 04/07/2025 | $0.63 | $0.59 (-6.22%) | $0.67 | $0.52 | 291,913 | $6.87 M |
| 04/04/2025 | $0.66 | $0.61 (-8.32%) | $0.66 | $0.59 | 274,700 | $7.05 M |
| 04/03/2025 | $0.64 | $0.66 (3.09%) | $0.69 | $0.62 | 438,100 | $7.69 M |
| 04/02/2025 | $0.56 | $0.63 (12.5%) | $0.65 | $0.54 | 965,400 | $7.34 M |
| 04/01/2025 | $0.51 | $0.58 (11.98%) | $0.58 | $0.51 | 225,300 | $6.70 M |
| 03/31/2025 | $0.54 | $0.53 (-1.78%) | $0.55 | $0.48 | 300,800 | $6.17 M |
| 03/28/2025 | $0.55 | $0.54 (-1.91%) | $0.57 | $0.52 | 103,591 | $6.28 M |
| 03/27/2025 | $0.59 | $0.57 (-3.97%) | $0.59 | $0.54 | 317,707 | $6.60 M |
| 03/26/2025 | $0.58 | $0.60 (3.9%) | $0.60 | $0.57 | 235,244 | $7.02 M |
| 03/25/2025 | $0.60 | $0.58 (-3.09%) | $0.60 | $0.53 | 315,800 | $6.76 M |
| 03/24/2025 | $0.67 | $0.56 (-16.11%) | $0.68 | $0.49 | 725,602 | $6.53 M |
| 03/21/2025 | $0.60 | $0.65 (7.82%) | $0.67 | $0.60 | 255,622 | $7.55 M |
| 03/20/2025 | $0.63 | $0.62 (-1.68%) | $0.66 | $0.61 | 358,100 | $7.22 M |
| 03/19/2025 | $0.67 | $0.63 (-5.7%) | $0.70 | $0.59 | 995,312 | $7.35 M |
| 03/18/2025 | $1.14 | $0.72 (-36.92%) | $1.22 | $0.71 | 24.22 M | $8.38 M |
| 03/17/2025 | $0.82 | $0.83 (1.1%) | $0.92 | $0.80 | 38,071 | $9.66 M |
| 03/14/2025 | $0.79 | $0.82 (4.02%) | $0.86 | $0.79 | 55,200 | $9.58 M |
| 03/13/2025 | $0.81 | $0.81 (0.05%) | $0.88 | $0.75 | 154,041 | $9.49 M |
| 03/12/2025 | $0.80 | $0.81 (1.13%) | $0.84 | $0.78 | 57,541 | $9.42 M |
| 03/11/2025 | $0.81 | $0.82 (1.7%) | $0.84 | $0.79 | 36,315 | $9.54 M |
| 03/10/2025 | $0.81 | $0.83 (2.28%) | $0.88 | $0.79 | 42,300 | $9.67 M |
| 03/07/2025 | $0.87 | $0.84 (-3.85%) | $0.88 | $0.80 | 148,044 | $9.74 M |
| 03/06/2025 | $0.84 | $0.88 (4.96%) | $0.89 | $0.84 | 89,500 | $10.25 M |
| 03/05/2025 | $0.80 | $0.85 (6.75%) | $0.91 | $0.77 | 114,000 | $9.95 M |
| 03/04/2025 | $0.75 | $0.80 (6.67%) | $0.81 | $0.75 | 139,817 | $9.32 M |
| 03/03/2025 | $0.81 | $0.76 (-6.16%) | $0.95 | $0.75 | 429,032 | $8.85 M |
| 02/28/2025 | $1.15 | $1.09 (-5.22%) | $1.20 | $1.06 | 567,500 | $12.70 M |
| 02/27/2025 | $1.10 | $1.26 (14.55%) | $1.43 | $1.07 | 4.61 M | $14.68 M |
| 02/26/2025 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.07 | 112,000 | $12.70 M |
| 02/25/2025 | $1.14 | $1.10 (-3.51%) | $1.16 | $1.05 | 202,274 | $12.81 M |
| 02/24/2025 | $1.24 | $1.14 (-8.06%) | $1.30 | $1.09 | 251,900 | $13.28 M |
| 02/21/2025 | $1.25 | $1.24 (-0.8%) | $1.29 | $1.22 | 66,200 | $14.44 M |
| 02/20/2025 | $1.27 | $1.25 (-1.57%) | $1.32 | $1.22 | 78,815 | $14.56 M |
| 02/19/2025 | $1.28 | $1.27 (-0.78%) | $1.33 | $1.26 | 64,700 | $14.79 M |
| 02/18/2025 | $1.35 | $1.29 (-4.44%) | $1.38 | $1.28 | 115,247 | $15.03 M |
| 02/14/2025 | $1.29 | $1.30 (0.78%) | $1.34 | $1.29 | 73,618 | $15.14 M |
| 02/13/2025 | $1.22 | $1.28 (4.92%) | $1.32 | $1.18 | 312,734 | $14.91 M |
| 02/12/2025 | $1.38 | $1.25 (-9.42%) | $1.38 | $1.24 | 252,546 | $14.56 M |
| 02/11/2025 | $1.39 | $1.34 (-3.6%) | $1.41 | $1.34 | 78,500 | $15.61 M |
| 02/10/2025 | $1.39 | $1.39 (0%) | $1.43 | $1.36 | 141,177 | $16.19 M |
| 02/07/2025 | $1.36 | $1.40 (2.94%) | $1.41 | $1.31 | 99,202 | $16.31 M |
| 02/06/2025 | $1.33 | $1.32 (-0.75%) | $1.43 | $1.32 | 179,232 | $15.38 M |
| 02/05/2025 | $1.37 | $1.45 (5.84%) | $1.51 | $1.31 | 351,164 | $16.89 M |
| 02/04/2025 | $1.60 | $1.43 (-10.63%) | $1.60 | $1.41 | 308,615 | $16.66 M |
| 02/03/2025 | $1.64 | $1.61 (-1.83%) | $1.66 | $1.54 | 322,139 | $18.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
