5 DAY PERFORMANCE
+9.37%
1 MONTH PERFORMANCE
-16.67%
3 MONTH PERFORMANCE
-71.25%
6 MONTH PERFORMANCE
-65.00%
YEAR-TO-DATE PERFORMANCE
-82.20%
1 YEAR PERFORMANCE
-75.64%
Vincerx Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.19 | $0.21 (11.95%) | $0.22 | $0.18 | 675,744 | $9.46 M |
| 12/19/2024 | $0.21 | $0.21 (-1.52%) | $0.22 | $0.20 | 335,032 | $9.44 M |
| 12/18/2024 | $0.19 | $0.22 (15.99%) | $0.22 | $0.19 | 838,000 | $9.91 M |
| 12/17/2024 | $0.19 | $0.19 (2.95%) | $0.20 | $0.19 | 366,500 | $8.77 M |
| 12/16/2024 | $0.20 | $0.19 (-2.23%) | $0.20 | $0.18 | 489,500 | $8.80 M |
| 12/13/2024 | $0.19 | $0.19 (0%) | $0.20 | $0.18 | 703,700 | $8.72 M |
| 12/12/2024 | $0.21 | $0.19 (-9.84%) | $0.21 | $0.18 | 690,800 | $8.45 M |
| 12/11/2024 | $0.22 | $0.20 (-6.95%) | $0.23 | $0.20 | 441,325 | $9.35 M |
| 12/10/2024 | $0.22 | $0.21 (-3.59%) | $0.23 | $0.20 | 568,900 | $9.81 M |
| 12/09/2024 | $0.21 | $0.22 (4.48%) | $0.22 | $0.20 | 1.15 M | $10.02 M |
| 12/06/2024 | $0.20 | $0.20 (4.04%) | $0.23 | $0.19 | 1.43 M | $9.29 M |
| 12/05/2024 | $0.23 | $0.21 (-9.34%) | $0.25 | $0.21 | 970,926 | $9.67 M |
| 12/04/2024 | $0.26 | $0.24 (-6.86%) | $0.26 | $0.23 | 1.59 M | $11.10 M |
| 12/03/2024 | $0.28 | $0.26 (-7.14%) | $0.29 | $0.26 | 543,431 | $11.87 M |
| 12/02/2024 | $0.29 | $0.29 (0.73%) | $0.30 | $0.26 | 598,200 | $13.20 M |
| 11/29/2024 | $0.27 | $0.28 (3.71%) | $0.29 | $0.27 | 127,122 | $13.01 M |
| 11/27/2024 | $0.26 | $0.26 (2.6%) | $0.28 | $0.25 | 145,319 | $12.06 M |
| 11/26/2024 | $0.26 | $0.26 (0.39%) | $0.28 | $0.25 | 174,368 | $11.69 M |
| 11/25/2024 | $0.25 | $0.26 (1.23%) | $0.27 | $0.24 | 258,832 | $11.65 M |
| 11/22/2024 | $0.25 | $0.25 (0%) | $0.27 | $0.24 | 232,514 | $11.51 M |
| 11/21/2024 | $0.28 | $0.26 (-7.11%) | $0.28 | $0.25 | 320,019 | $11.69 M |
| 11/20/2024 | $0.27 | $0.28 (2.68%) | $0.28 | $0.26 | 205,064 | $12.59 M |
| 11/19/2024 | $0.28 | $0.27 (-0.94%) | $0.29 | $0.26 | 380,912 | $12.46 M |
| 11/18/2024 | $0.30 | $0.28 (-6.54%) | $0.30 | $0.26 | 493,500 | $12.59 M |
| 11/15/2024 | $0.30 | $0.30 (-1.57%) | $0.31 | $0.29 | 358,154 | $13.47 M |
| 11/14/2024 | $0.32 | $0.30 (-7.5%) | $0.33 | $0.29 | 417,400 | $13.69 M |
| 11/13/2024 | $0.34 | $0.32 (-4.54%) | $0.34 | $0.31 | 201,684 | $14.80 M |
| 11/12/2024 | $0.35 | $0.34 (-1.91%) | $0.38 | $0.33 | 512,460 | $15.50 M |
| 11/11/2024 | $0.33 | $0.35 (7.52%) | $0.36 | $0.33 | 372,893 | $16.07 M |
| 11/08/2024 | $0.32 | $0.33 (1.58%) | $0.33 | $0.32 | 291,002 | $12.55 M |
| 11/07/2024 | $0.33 | $0.32 (-1.47%) | $0.35 | $0.32 | 675,900 | $12.35 M |
| 11/06/2024 | $0.34 | $0.33 (-2.56%) | $0.36 | $0.32 | 427,129 | $12.54 M |
| 11/05/2024 | $0.35 | $0.35 (-0.37%) | $0.36 | $0.32 | 515,788 | $13.27 M |
| 11/04/2024 | $0.37 | $0.36 (-1.92%) | $0.38 | $0.34 | 161,210 | $13.73 M |
| 11/01/2024 | $0.35 | $0.37 (4.58%) | $0.37 | $0.33 | 112,900 | $13.99 M |
| 10/31/2024 | $0.34 | $0.35 (2.65%) | $0.35 | $0.33 | 299,800 | $13.38 M |
| 10/30/2024 | $0.36 | $0.35 (-4.08%) | $0.37 | $0.33 | 626,202 | $13.42 M |
| 10/29/2024 | $0.37 | $0.37 (-0.67%) | $0.39 | $0.37 | 317,357 | $14.19 M |
| 10/28/2024 | $0.38 | $0.37 (-1.97%) | $0.39 | $0.37 | 384,117 | $14.28 M |
| 10/25/2024 | $0.39 | $0.38 (-1.81%) | $0.41 | $0.38 | 409,733 | $14.57 M |
| 10/24/2024 | $0.36 | $0.39 (6.32%) | $0.39 | $0.36 | 338,916 | $14.84 M |
| 10/23/2024 | $0.38 | $0.36 (-2.93%) | $0.39 | $0.36 | 265,134 | $13.96 M |
| 10/22/2024 | $0.38 | $0.39 (1.6%) | $0.39 | $0.37 | 359,037 | $14.80 M |
| 10/21/2024 | $0.38 | $0.38 (0.56%) | $0.38 | $0.36 | 269,575 | $14.50 M |
| 10/18/2024 | $0.37 | $0.38 (3.77%) | $0.39 | $0.37 | 232,846 | $14.57 M |
| 10/17/2024 | $0.39 | $0.38 (-2.23%) | $0.41 | $0.37 | 334,912 | $14.47 M |
| 10/16/2024 | $0.38 | $0.40 (4.76%) | $0.40 | $0.36 | 475,435 | $15.26 M |
| 10/15/2024 | $0.40 | $0.38 (-4.69%) | $0.41 | $0.37 | 578,300 | $14.56 M |
| 10/14/2024 | $0.39 | $0.41 (3.9%) | $0.41 | $0.39 | 374,326 | $15.53 M |
| 10/11/2024 | $0.39 | $0.39 (1.19%) | $0.43 | $0.39 | 590,714 | $15.03 M |
| 10/10/2024 | $0.39 | $0.39 (0.36%) | $0.40 | $0.38 | 675,634 | $14.85 M |
| 10/09/2024 | $0.41 | $0.40 (-1.23%) | $0.43 | $0.38 | 1.52 M | $15.34 M |
| 10/08/2024 | $0.64 | $0.41 (-36.33%) | $0.65 | $0.38 | 10.22 M | $15.62 M |
| 10/07/2024 | $0.76 | $0.70 (-8.13%) | $0.76 | $0.67 | 5.35 M | $26.76 M |
| 10/04/2024 | $0.72 | $0.73 (1.39%) | $0.76 | $0.72 | 144,245 | $27.99 M |
| 10/03/2024 | $0.72 | $0.72 (-0.61%) | $0.72 | $0.69 | 132,792 | $27.42 M |
| 10/02/2024 | $0.69 | $0.69 (0.81%) | $0.72 | $0.67 | 171,485 | $26.58 M |
| 10/01/2024 | $0.71 | $0.69 (-3.52%) | $0.72 | $0.68 | 103,174 | $26.27 M |
| 09/30/2024 | $0.72 | $0.72 (-0.4%) | $0.73 | $0.68 | 118,382 | $27.45 M |
| 09/27/2024 | $0.70 | $0.69 (-2.14%) | $0.71 | $0.66 | 309,514 | $26.26 M |
| 09/26/2024 | $0.71 | $0.70 (-2.04%) | $0.72 | $0.69 | 89,312 | $26.84 M |
| 09/25/2024 | $0.77 | $0.69 (-10.38%) | $0.77 | $0.68 | 209,894 | $26.46 M |
| 09/24/2024 | $0.74 | $0.76 (2.3%) | $0.78 | $0.72 | 212,134 | $29.02 M |
| 09/23/2024 | $0.75 | $0.72 (-3.56%) | $0.75 | $0.71 | 91,813 | $27.62 M |