-
5 DAY PERFORMANCE
+4.75% -
1 MONTH PERFORMANCE
-0.01% -
3 MONTH PERFORMANCE
+0.03% -
6 MONTH PERFORMANCE
-86.49% -
YEAR-TO-DATE PERFORMANCE
-36.44% -
1 YEAR PERFORMANCE
-24.07%
Vincerx Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.72 | $0.73 (1.39%) | $0.76 | $0.72 | 144,240 | $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 |
| 08/13/2024 | $0.57 | $0.60 (4.32%) | $0.61 | $0.53 | 391,641 | $22.96 M |
| 08/12/2024 | $0.54 | $0.55 (1.57%) | $0.58 | $0.53 | 161,749 | $21.03 M |
| 08/09/2024 | $0.60 | $0.51 (-13.74%) | $0.60 | $0.51 | 275,400 | $19.71 M |
| 08/08/2024 | $0.56 | $0.56 (0.18%) | $0.58 | $0.55 | 80,343 | $21.32 M |
| 08/07/2024 | $0.60 | $0.55 (-7.5%) | $0.60 | $0.55 | 66,025 | $21.24 M |
| 08/06/2024 | $0.58 | $0.58 (-0.63%) | $0.62 | $0.58 | 93,307 | $22.24 M |
| 08/05/2024 | $0.57 | $0.60 (4.67%) | $0.61 | $0.55 | 130,900 | $22.87 M |
| 08/02/2024 | $0.62 | $0.60 (-3.19%) | $0.65 | $0.60 | 139,849 | $12.84 M |
| 08/01/2024 | $0.64 | $0.62 (-2.98%) | $0.66 | $0.62 | 45,200 | $13.29 M |
| 07/31/2024 | $0.65 | $0.64 (-1.51%) | $0.65 | $0.62 | 82,946 | $13.64 M |
| 07/30/2024 | $0.64 | $0.62 (-3.35%) | $0.65 | $0.61 | 81,700 | $13.17 M |
| 07/29/2024 | $0.67 | $0.65 (-3%) | $0.70 | $0.64 | 107,939 | $13.91 M |
| 07/26/2024 | $0.67 | $0.68 (2.16%) | $0.70 | $0.66 | 111,814 | $14.55 M |
| 07/25/2024 | $0.68 | $0.66 (-3.23%) | $0.68 | $0.65 | 46,100 | $14.04 M |
| 07/24/2024 | $0.68 | $0.65 (-4.22%) | $0.70 | $0.65 | 247,608 | $13.94 M |
| 07/23/2024 | $0.68 | $0.65 (-3.73%) | $0.68 | $0.64 | 133,280 | $13.99 M |
| 07/22/2024 | $0.68 | $0.66 (-3.23%) | $0.68 | $0.63 | 71,109 | $14.02 M |
| 07/19/2024 | $0.68 | $0.65 (-4.26%) | $0.68 | $0.65 | 43,540 | $13.91 M |
| 07/18/2024 | $0.68 | $0.65 (-4.41%) | $0.68 | $0.65 | 90,815 | $13.91 M |
| 07/17/2024 | $0.68 | $0.68 (0.27%) | $0.68 | $0.64 | 60,194 | $14.48 M |
| 07/16/2024 | $0.70 | $0.68 (-3.48%) | $0.70 | $0.68 | 106,393 | $14.56 M |
| 07/15/2024 | $0.72 | $0.70 (-3.01%) | $0.72 | $0.66 | 162,091 | $14.94 M |
| 07/12/2024 | $0.67 | $0.69 (3.4%) | $0.70 | $0.66 | 148,318 | $14.83 M |
| 07/11/2024 | $0.68 | $0.66 (-2.94%) | $0.69 | $0.64 | 183,809 | $14.12 M |
| 07/10/2024 | $0.71 | $0.65 (-8.29%) | $0.71 | $0.64 | 176,160 | $13.91 M |
| 07/09/2024 | $0.70 | $0.69 (-0.88%) | $0.72 | $0.67 | 122,661 | $14.76 M |
| 07/08/2024 | $0.73 | $0.70 (-3.68%) | $0.75 | $0.66 | 290,943 | $15.01 M |
| 07/05/2024 | $0.79 | $0.75 (-5.08%) | $0.79 | $0.71 | 173,980 | $16.05 M |