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 |