-
5 DAY PERFORMANCE
-8.34% -
1 MONTH PERFORMANCE
-25.93% -
3 MONTH PERFORMANCE
-49.86% -
6 MONTH PERFORMANCE
-60.76% -
YEAR-TO-DATE PERFORMANCE
-74.58% -
1 YEAR PERFORMANCE
-62.50%
Vincerx Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $0.32 | $0.30 (-7.5%) | $0.33 | $0.29 | 417,399 | $13.56 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 |
| 09/20/2024 | $0.73 | $0.73 (0.48%) | $0.73 | $0.70 | 108,000 | $28.00 M |
| 09/19/2024 | $0.72 | $0.70 (-2.55%) | $0.73 | $0.70 | 79,400 | $26.81 M |
| 09/18/2024 | $0.72 | $0.69 (-4.49%) | $0.74 | $0.69 | 145,157 | $26.37 M |
| 09/17/2024 | $0.74 | $0.70 (-4.97%) | $0.75 | $0.70 | 136,400 | $26.93 M |
| 09/16/2024 | $0.70 | $0.70 (-0.01%) | $0.73 | $0.68 | 123,900 | $26.83 M |
| 09/13/2024 | $0.72 | $0.70 (-2.02%) | $0.75 | $0.68 | 205,106 | $27.00 M |
| 09/12/2024 | $0.69 | $0.71 (2.8%) | $0.73 | $0.68 | 94,400 | $27.19 M |
| 09/11/2024 | $0.71 | $0.69 (-2.91%) | $0.72 | $0.69 | 96,114 | $26.47 M |
| 09/10/2024 | $0.74 | $0.71 (-3.62%) | $0.78 | $0.70 | 144,333 | $27.22 M |
| 09/09/2024 | $0.72 | $0.74 (2.5%) | $0.75 | $0.70 | 60,700 | $28.29 M |
| 09/06/2024 | $0.78 | $0.71 (-8.33%) | $0.79 | $0.69 | 220,616 | $27.37 M |
| 09/05/2024 | $0.78 | $0.75 (-3.83%) | $0.80 | $0.74 | 229,200 | $28.76 M |
| 09/04/2024 | $0.78 | $0.78 (-0.52%) | $0.79 | $0.76 | 79,304 | $29.87 M |
| 09/03/2024 | $0.82 | $0.78 (-4.88%) | $0.82 | $0.76 | 127,334 | $29.90 M |
| 08/30/2024 | $0.84 | $0.82 (-2.38%) | $0.84 | $0.74 | 221,703 | $31.44 M |
| 08/29/2024 | $0.77 | $0.84 (8.82%) | $0.85 | $0.77 | 386,905 | $32.17 M |
| 08/28/2024 | $0.78 | $0.79 (1.28%) | $0.82 | $0.77 | 202,120 | $30.29 M |
| 08/27/2024 | $0.78 | $0.77 (-1.28%) | $0.82 | $0.75 | 119,546 | $29.52 M |
| 08/26/2024 | $0.76 | $0.77 (1.45%) | $0.82 | $0.74 | 276,669 | $29.56 M |
| 08/23/2024 | $0.75 | $0.75 (-0.03%) | $0.83 | $0.74 | 468,800 | $28.75 M |
| 08/22/2024 | $0.79 | $0.70 (-11.38%) | $0.83 | $0.69 | 394,924 | $26.84 M |
| 08/21/2024 | $0.75 | $0.77 (3.11%) | $0.83 | $0.74 | 482,700 | $29.61 M |
| 08/20/2024 | $0.64 | $0.74 (15.16%) | $0.75 | $0.63 | 340,700 | $28.26 M |
| 08/19/2024 | $0.61 | $0.66 (8.17%) | $0.68 | $0.61 | 229,100 | $25.33 M |
| 08/16/2024 | $0.60 | $0.61 (1.82%) | $0.62 | $0.59 | 80,842 | $23.42 M |
| 08/15/2024 | $0.60 | $0.60 (-0.17%) | $0.62 | $0.59 | 105,400 | $22.97 M |
| 08/14/2024 | $0.60 | $0.60 (-0.94%) | $0.62 | $0.58 | 124,760 | $22.94 M |