Skip to main content

Vincera Pharma Inc (NQ: VINC )

0.6537 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 0.6790 0.6790 0.6367 0.6537 133,279 -0.00(-0.21%)
Jul 22, 2024 0.6770 0.6770 0.6302 0.6551 71,084 +0.01(+0.78%)
Jul 19, 2024 0.6800 0.6800 0.6500 0.6500 43,540 +0.00(+0.00%)
Jul 18, 2024 0.6800 0.6800 0.6500 0.6500 90,815 -0.03(-3.96%)
Jul 17, 2024 0.6800 0.6842 0.6442 0.6768 60,194 -0.00(-0.51%)
Jul 16, 2024 0.7000 0.7048 0.6750 0.6803 106,387 -0.02(-2.58%)
Jul 15, 2024 0.7200 0.7206 0.6631 0.6983 162,091 +0.01(+0.79%)
Jul 12, 2024 0.6700 0.6977 0.6600 0.6928 148,318 +0.03(+4.97%)
Jul 11, 2024 0.6800 0.6900 0.6400 0.6600 183,808 +0.01(+1.52%)
Jul 10, 2024 0.7089 0.7117 0.6430 0.6501 176,159 -0.04(-5.76%)
Jul 09, 2024 0.6959 0.7193 0.6702 0.6898 122,660 -0.01(-1.65%)
Jul 08, 2024 0.7282 0.7493 0.6626 0.7014 290,931 -0.05(-6.46%)
Jul 05, 2024 0.7899 0.7899 0.7111 0.7498 173,980 -0.00(-0.03%)
Jul 03, 2024 0.7236 0.7692 0.7236 0.7500 38,461 +0.01(+1.76%)
Jul 02, 2024 0.7500 0.7995 0.7300 0.7370 275,365 -0.02(-2.94%)
Jul 01, 2024 0.8140 0.8586 0.7091 0.7593 354,250 -0.05(-6.26%)
Jun 28, 2024 0.6810 0.8378 0.6501 0.8100 658,281 +0.07(+9.46%)
Jun 27, 2024 0.5969 0.7480 0.5760 0.7400 993,126 +0.15(+25.42%)
Jun 26, 2024 0.5870 0.5909 0.5750 0.5900 48,488 +0.02(+2.81%)
Jun 25, 2024 0.6000 0.6051 0.5739 0.5739 95,342 -0.02(-3.01%)
Jun 24, 2024 0.5900 0.6150 0.5684 0.5917 107,551 -0.01(-1.38%)
Jun 21, 2024 0.6021 0.6345 0.6000 0.6000 227,233 -0.00(-0.17%)
Jun 20, 2024 0.6127 0.6325 0.6005 0.6010 138,016 +0.00(+0.17%)
Jun 18, 2024 0.6529 0.6529 0.6000 0.6000 201,708 -0.05(-7.14%)
Jun 17, 2024 0.6700 0.6793 0.6300 0.6461 200,940 -0.03(-4.90%)
Jun 14, 2024 0.7200 0.7247 0.6702 0.6794 120,506 -0.01(-1.38%)
Jun 13, 2024 0.7100 0.7200 0.6801 0.6889 115,933 -0.03(-4.72%)
Jun 12, 2024 0.7362 0.7362 0.7000 0.7230 211,845 -0.01(-1.86%)
Jun 11, 2024 0.7200 0.7490 0.6500 0.7367 229,295 +0.02(+2.98%)
Jun 10, 2024 0.7120 0.7316 0.6950 0.7154 108,748 +0.00(+0.48%)
Jun 07, 2024 0.7100 0.7299 0.6800 0.7120 158,725 -0.01(-1.26%)
Jun 06, 2024 0.7250 0.7427 0.7000 0.7211 165,482 -0.02(-2.53%)
Jun 05, 2024 0.6477 0.7584 0.6300 0.7398 368,485 +0.11(+16.91%)
Jun 04, 2024 0.6280 0.6570 0.6176 0.6328 112,731 +0.00(+0.06%)
Jun 03, 2024 0.6500 0.6533 0.6150 0.6324 109,804 +0.00(+0.22%)
May 31, 2024 0.6885 0.6895 0.6100 0.6310 202,983 -0.06(-8.59%)
May 30, 2024 0.6500 0.7007 0.6409 0.6903 118,147 +0.03(+4.61%)
May 29, 2024 0.6686 0.6686 0.6348 0.6599 204,805 +0.00(+0.14%)
May 28, 2024 0.6794 0.6990 0.6511 0.6590 209,907 -0.02(-3.63%)
May 24, 2024 0.7200 0.7200 0.6680 0.6838 226,709 -0.02(-2.81%)
May 23, 2024 0.7155 0.7161 0.6800 0.7036 141,806 +0.00(+0.51%)
May 22, 2024 0.7100 0.7328 0.6820 0.7000 130,540 -0.02(-2.72%)
May 21, 2024 0.7023 0.7400 0.6809 0.7196 267,451 +0.04(+5.45%)
May 20, 2024 0.7000 0.7000 0.6800 0.6824 206,043 -0.01(-1.19%)
May 17, 2024 0.7300 0.7371 0.6828 0.6906 442,031 -0.03(-4.08%)
May 16, 2024 0.7467 0.7563 0.7151 0.7200 200,367 -0.03(-3.73%)
May 15, 2024 0.7700 0.7800 0.7250 0.7479 295,352 -0.02(-2.18%)
May 14, 2024 0.7532 0.8000 0.7500 0.7646 255,674 +0.00(+0.61%)
May 13, 2024 0.8100 0.8189 0.7397 0.7600 463,273 -0.04(-5.30%)
May 10, 2024 0.8600 0.8600 0.7611 0.8025 434,432 -0.05(-5.59%)
May 09, 2024 0.8580 0.8725 0.8126 0.8500 236,925 +0.02(+2.41%)
May 08, 2024 0.8350 0.8407 0.7870 0.8300 175,819 +0.01(+1.57%)
May 07, 2024 0.8370 0.8440 0.7850 0.8172 286,855 -0.03(-3.18%)
May 06, 2024 0.8700 0.8900 0.7951 0.8440 356,790 -0.03(-3.77%)
May 03, 2024 0.9272 0.9350 0.8511 0.8771 310,181 -0.05(-5.69%)
May 02, 2024 0.8600 0.9300 0.8570 0.9300 252,116 +0.04(+4.59%)
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.