Skip to main content

Vincera Pharma Inc (NQ: VINC )

0.3490 -0.0010 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.3400 0.3500 0.3300 0.3490 297,850 -0.00(-0.29%)
Oct 30, 2024 0.3649 0.3675 0.3341 0.3500 625,060 -0.02(-5.41%)
Oct 29, 2024 0.3725 0.3899 0.3656 0.3700 317,357 -0.00(-0.67%)
Oct 28, 2024 0.3800 0.3900 0.3673 0.3725 373,306 -0.01(-1.97%)
Oct 25, 2024 0.3870 0.4098 0.3800 0.3800 409,733 -0.01(-1.81%)
Oct 24, 2024 0.3640 0.3900 0.3640 0.3870 328,415 +0.02(+6.32%)
Oct 23, 2024 0.3750 0.3898 0.3600 0.3640 265,134 -0.02(-5.72%)
Oct 22, 2024 0.3800 0.3900 0.3725 0.3861 358,508 +0.01(+2.12%)
Oct 21, 2024 0.3760 0.3800 0.3621 0.3781 269,575 -0.00(-0.50%)
Oct 18, 2024 0.3662 0.3878 0.3662 0.3800 232,846 +0.00(+0.66%)
Oct 17, 2024 0.3900 0.4070 0.3722 0.3775 330,137 -0.02(-5.15%)
Oct 16, 2024 0.3799 0.4000 0.3620 0.3980 475,235 +0.02(+4.76%)
Oct 15, 2024 0.4000 0.4076 0.3731 0.3799 577,710 -0.03(-6.20%)
Oct 14, 2024 0.3898 0.4100 0.3898 0.4050 364,326 +0.01(+3.32%)
Oct 11, 2024 0.3874 0.4250 0.3861 0.3920 590,714 +0.00(+1.19%)
Oct 10, 2024 0.3860 0.4032 0.3804 0.3874 675,191 -0.01(-3.15%)
Oct 09, 2024 0.4050 0.4280 0.3800 0.4000 1,514,653 -0.01(-1.84%)
Oct 08, 2024 0.6400 0.6451 0.3750 0.4075 10,188,876 -0.29(-41.62%)
Oct 07, 2024 0.7598 0.7600 0.6650 0.6980 5,296,648 -0.03(-4.38%)
Oct 04, 2024 0.7200 0.7599 0.7200 0.7300 144,245 +0.01(+2.06%)
Oct 03, 2024 0.7197 0.7249 0.6886 0.7153 132,721 +0.02(+3.16%)
Oct 02, 2024 0.6878 0.7190 0.6700 0.6934 171,406 +0.01(+1.21%)
Oct 01, 2024 0.7101 0.7167 0.6750 0.6851 103,174 -0.03(-4.32%)
Sep 30, 2024 0.7189 0.7262 0.6804 0.7160 118,382 +0.03(+4.53%)
Sep 27, 2024 0.7000 0.7100 0.6602 0.6850 309,514 -0.01(-2.14%)
Sep 26, 2024 0.7146 0.7199 0.6901 0.7000 89,306 +0.01(+1.43%)
Sep 25, 2024 0.7700 0.7700 0.6751 0.6901 209,894 -0.07(-8.84%)
Sep 24, 2024 0.7400 0.7837 0.7201 0.7570 212,134 +0.04(+5.10%)
Sep 23, 2024 0.7469 0.7490 0.7100 0.7203 91,813 -0.01(-1.38%)
Sep 20, 2024 0.7269 0.7304 0.6992 0.7304 107,994 +0.03(+4.46%)
Sep 19, 2024 0.7175 0.7278 0.6992 0.6992 79,370 +0.01(+1.67%)
Sep 18, 2024 0.7200 0.7390 0.6877 0.6877 145,157 -0.01(-2.08%)
Sep 17, 2024 0.7390 0.7485 0.7020 0.7023 136,376 +0.00(+0.34%)
Sep 16, 2024 0.7000 0.7289 0.6805 0.6999 123,880 -0.00(-0.62%)
Sep 13, 2024 0.7188 0.7470 0.6756 0.7043 205,106 -0.01(-0.70%)
Sep 12, 2024 0.6900 0.7320 0.6800 0.7093 94,389 +0.02(+2.74%)
Sep 11, 2024 0.7100 0.7248 0.6900 0.6904 95,673 -0.02(-2.77%)
Sep 10, 2024 0.7368 0.7798 0.7021 0.7101 144,333 -0.03(-3.78%)
Sep 09, 2024 0.7200 0.7455 0.7000 0.7380 60,690 +0.02(+3.36%)
Sep 06, 2024 0.7789 0.7898 0.6901 0.7140 220,616 -0.04(-4.81%)
Sep 05, 2024 0.7800 0.7990 0.7400 0.7501 229,160 -0.03(-3.72%)
Sep 04, 2024 0.7832 0.7900 0.7598 0.7791 78,204 -0.00(-0.12%)
Sep 03, 2024 0.8200 0.8200 0.7600 0.7800 126,923 -0.04(-4.88%)
Aug 30, 2024 0.8400 0.8400 0.7400 0.8200 221,703 -0.02(-2.26%)
Aug 29, 2024 0.7700 0.8500 0.7710 0.8390 386,833 +0.05(+6.20%)
Aug 28, 2024 0.7800 0.8168 0.7700 0.7900 202,114 +0.02(+2.60%)
Aug 27, 2024 0.7800 0.8196 0.7500 0.7700 120,046 -0.00(-0.13%)
Aug 26, 2024 0.7600 0.8150 0.7403 0.7710 276,668 +0.02(+2.83%)
Aug 23, 2024 0.7500 0.8298 0.7360 0.7498 468,768 +0.05(+7.10%)
Aug 22, 2024 0.7900 0.8300 0.6901 0.7001 394,919 -0.07(-9.34%)
Aug 21, 2024 0.7489 0.8300 0.7400 0.7722 479,962 +0.04(+4.78%)
Aug 20, 2024 0.6400 0.7499 0.6296 0.7370 337,809 +0.08(+11.53%)
Aug 19, 2024 0.6109 0.6800 0.6103 0.6608 228,614 +0.05(+8.17%)
Aug 16, 2024 0.6000 0.6187 0.5910 0.6109 80,842 +0.01(+1.99%)
Aug 15, 2024 0.6000 0.6171 0.5900 0.5990 105,373 +0.00(+0.12%)
Aug 14, 2024 0.6040 0.6187 0.5800 0.5983 124,760 -0.00(-0.08%)
Aug 13, 2024 0.5700 0.6095 0.5340 0.5988 377,408 +0.05(+9.17%)
Aug 12, 2024 0.5400 0.5801 0.5301 0.5485 161,749 +0.03(+6.71%)
Aug 09, 2024 0.5959 0.5959 0.5084 0.5140 275,368 -0.04(-7.55%)
Aug 08, 2024 0.5600 0.5773 0.5500 0.5560 80,343 +0.00(+0.36%)
Aug 07, 2024 0.5989 0.5990 0.5540 0.5540 65,975 -0.03(-4.48%)
Aug 06, 2024 0.5837 0.6198 0.5750 0.5800 93,130 -0.02(-2.78%)
Aug 05, 2024 0.5700 0.6092 0.5511 0.5966 130,867 -0.00(-0.60%)
Aug 02, 2024 0.6200 0.6490 0.6000 0.6002 139,849 -0.02(-3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.