Vincerx Pharma, Inc. (VINC) Charts

$1.24

south_east
-$0.01 (-0.8%)
Day's range
$1.22
Day's range
$1.29

5 DAY PERFORMANCE

-4.62%

1 MONTH PERFORMANCE

-44.39%

3 MONTH PERFORMANCE

-75.40%

6 MONTH PERFORMANCE

-91.14%

YEAR-TO-DATE PERFORMANCE

-76.43%

1 YEAR PERFORMANCE

-98.38%

Vincerx Pharma, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $1.25 $1.24 (-0.8%) $1.29 $1.22 60,619 $56.63 M
02/20/2025 $1.27 $1.25 (-1.57%) $1.32 $1.22 78,815 $57.09 M
02/19/2025 $1.28 $1.27 (-0.78%) $1.33 $1.26 64,700 $58.00 M
02/18/2025 $1.35 $1.29 (-4.44%) $1.38 $1.28 115,247 $58.92 M
02/14/2025 $1.29 $1.30 (0.78%) $1.34 $1.29 73,618 $59.37 M
02/13/2025 $1.22 $1.28 (4.92%) $1.32 $1.18 312,734 $58.46 M
02/12/2025 $1.38 $1.25 (-9.42%) $1.38 $1.24 252,546 $57.09 M
02/11/2025 $1.39 $1.34 (-3.6%) $1.41 $1.34 78,500 $61.20 M
02/10/2025 $1.39 $1.39 (0%) $1.43 $1.36 141,177 $63.48 M
02/07/2025 $1.36 $1.40 (2.94%) $1.41 $1.31 99,202 $63.94 M
02/06/2025 $1.33 $1.32 (-0.75%) $1.43 $1.32 179,232 $60.29 M
02/05/2025 $1.37 $1.45 (5.84%) $1.51 $1.31 351,164 $66.22 M
02/04/2025 $1.60 $1.43 (-10.63%) $1.60 $1.41 308,615 $65.31 M
02/03/2025 $1.64 $1.61 (-1.83%) $1.66 $1.54 322,139 $73.53 M
01/31/2025 $1.51 $1.58 (4.64%) $1.65 $1.44 378,203 $72.16 M
01/30/2025 $1.51 $1.50 (-0.66%) $1.65 $1.40 996,706 $68.51 M
01/29/2025 $1.97 $1.56 (-20.81%) $2.00 $1.45 18.12 M $71.25 M
01/28/2025 $2.00 $1.65 (-17.5%) $2.00 $1.62 415,740 $75.36 M
01/27/2025 $2.00 $1.99 (-0.5%) $2.03 $1.95 2.28 M $90.89 M
01/24/2025 $2.16 $2.08 (-3.7%) $2.20 $2.00 7.31 M $95.00 M
01/23/2025 $2.34 $2.58 (10.26%) $2.67 $2.24 8.47 M $5.90 M
01/22/2025 $2.63 $2.23 (-15.21%) $2.70 $2.00 8.65 M $5.09 M
01/21/2025 $3.01 $2.95 (-1.99%) $3.04 $2.81 3.30 M $6.74 M
01/17/2025 $3.10 $3.05 (-1.61%) $3.13 $2.84 2.71 M $6.96 M
01/16/2025 $2.86 $2.80 (-2.1%) $3.01 $2.79 4.38 M $6.40 M
01/15/2025 $3.13 $3.05 (-2.56%) $3.49 $2.90 3.57 M $6.97 M
01/14/2025 $3.45 $3.41 (-1.16%) $3.65 $3.30 1.96 M $7.80 M
01/13/2025 $3.99 $3.58 (-10.28%) $3.99 $3.58 1.96 M $8.17 M
01/10/2025 $3.88 $3.80 (-2.06%) $4.08 $3.66 2.24 M $8.68 M
01/08/2025 $4.26 $3.86 (-9.39%) $4.26 $3.82 3.50 M $8.81 M
01/07/2025 $4.28 $4.14 (-3.27%) $4.41 $4.05 6.23 M $9.45 M
01/06/2025 $4.60 $4.23 (-8.04%) $4.60 $4.00 5.39 M $9.66 M
01/03/2025 $4.47 $4.61 (3.13%) $4.71 $4.05 4.71 M $10.53 M
01/02/2025 $4.63 $4.71 (1.73%) $5.04 $4.00 7.23 M $10.75 M
12/31/2024 $6.40 $5.26 (-17.81%) $6.57 $5.17 16.33 M $12.00 M
12/30/2024 $6.22 $6.50 (4.5%) $10.37 $5.72 335.59 M $14.84 M
12/27/2024 $3.62 $3.88 (7.18%) $4.10 $3.62 23.74 M $8.86 M
12/26/2024 $3.72 $3.68 (-1.08%) $3.90 $3.51 801,338 $8.40 M
12/24/2024 $4.00 $3.74 (-6.5%) $4.17 $3.60 1.44 M $8.54 M
12/23/2024 $4.13 $3.96 (-4.12%) $4.40 $3.76 1.36 M $9.03 M
12/20/2024 $3.70 $4.14 (11.89%) $4.30 $3.60 685,159 $9.46 M
12/19/2024 $4.20 $4.14 (-1.43%) $4.34 $3.93 335,032 $9.44 M
12/18/2024 $3.74 $4.34 (16.04%) $4.40 $3.74 837,956 $9.91 M
12/17/2024 $3.73 $3.84 (2.95%) $3.98 $3.73 366,489 $8.77 M
12/16/2024 $3.94 $3.85 (-2.28%) $3.98 $3.66 489,483 $8.80 M
12/13/2024 $3.82 $3.82 (0%) $4.00 $3.66 703,677 $8.72 M
12/12/2024 $4.10 $3.70 (-9.76%) $4.28 $3.70 690,769 $8.45 M
12/11/2024 $4.40 $4.09 (-7.05%) $4.50 $4.08 437,303 $9.35 M
12/10/2024 $4.46 $4.30 (-3.59%) $4.60 $4.06 568,855 $9.81 M
12/09/2024 $4.20 $4.39 (4.52%) $4.39 $4.02 1.15 M $10.02 M
12/06/2024 $3.91 $4.07 (4.09%) $4.60 $3.85 1.43 M $9.29 M
12/05/2024 $4.67 $4.23 (-9.42%) $4.90 $4.23 970,926 $9.67 M
12/04/2024 $5.22 $4.86 (-6.9%) $5.29 $4.50 1.59 M $11.10 M
12/03/2024 $5.60 $5.20 (-7.14%) $5.80 $5.14 543,431 $11.87 M
12/02/2024 $5.74 $5.78 (0.7%) $5.93 $5.21 598,159 $13.20 M
11/29/2024 $5.49 $5.70 (3.83%) $5.80 $5.36 127,122 $13.01 M
11/27/2024 $5.15 $5.28 (2.52%) $5.60 $5.00 145,319 $12.06 M
11/26/2024 $5.10 $5.12 (0.39%) $5.52 $4.96 174,368 $11.69 M
11/25/2024 $5.04 $5.10 (1.19%) $5.48 $4.85 258,832 $11.65 M
11/22/2024 $5.04 $5.04 (0%) $5.37 $4.87 232,514 $11.51 M