Vincerx Pharma, Inc. - VINC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 29, 2025	0.06	0.06	0.06	0.06	0.05	70,700
April 28, 2025	0.06	0.05	0.05	0.06	0.05	118,400
April 25, 2025	0.07	0.06	0.06	0.08	0.05	413,400
April 24, 2025	0.07	0.07	0.07	0.08	0.05	176,200
April 23, 2025	0.06	0.07	0.07	0.1	0.05	1.1M
April 22, 2025	0.09	0.09	0.09	0.1	0.08	2.66M
April 21, 2025	0.18	0.13	0.13	0.22	0.1	3.47M
April 17, 2025	0.28	0.28	0.28	0.28	0.28	0
April 16, 2025	0.28	0.28	0.28	0.28	0.28	0
April 15, 2025	0.25	0.28	0.28	0.3	0.23	1.5M
April 14, 2025	0.26	0.26	0.26	0.27	0.24	714,840
April 11, 2025	0.26	0.27	0.27	0.28	0.26	629,395
April 10, 2025	0.27	0.26	0.26	0.27	0.25	1M
April 09, 2025	0.27	0.28	0.28	0.29	0.22	3.81M
April 08, 2025	0.59	0.54	0.54	0.6	0.51	1.61M
April 07, 2025	0.63	0.59	0.59	0.67	0.52	291,913
April 04, 2025	0.66	0.61	0.61	0.66	0.59	270,437
April 03, 2025	0.64	0.65	0.65	0.68	0.62	418,686
April 02, 2025	0.56	0.63	0.63	0.65	0.54	950,750
April 01, 2025	0.51	0.57	0.57	0.57	0.51	225,300
March 31, 2025	0.54	0.53	0.53	0.55	0.48	300,800
March 28, 2025	0.55	0.54	0.54	0.57	0.52	103,591
March 27, 2025	0.59	0.57	0.57	0.59	0.54	317,707
March 26, 2025	0.58	0.6	0.6	0.6	0.57	224,755
March 25, 2025	0.6	0.58	0.58	0.6	0.53	315,800
March 24, 2025	0.67	0.56	0.56	0.68	0.49	725,602
March 21, 2025	0.6	0.65	0.65	0.67	0.6	248,666
March 20, 2025	0.63	0.62	0.62	0.66	0.61	358,076
March 19, 2025	0.67	0.63	0.63	0.7	0.59	967,839
March 18, 2025	1.14	0.72	0.72	1.22	0.71	24.1M
March 17, 2025	0.82	0.83	0.83	0.92	0.8	38,071
March 14, 2025	0.79	0.82	0.82	0.86	0.79	55,172
March 13, 2025	0.81	0.81	0.81	0.88	0.75	149,466
March 12, 2025	0.8	0.81	0.81	0.84	0.78	34,992
March 11, 2025	0.81	0.82	0.82	0.84	0.79	36,315
March 10, 2025	0.81	0.83	0.83	0.88	0.79	42,300
March 07, 2025	0.87	0.84	0.84	0.88	0.8	137,036
March 06, 2025	0.84	0.88	0.88	0.89	0.84	89,500
March 05, 2025	0.8	0.85	0.85	0.91	0.77	114,000
March 04, 2025	0.75	0.8	0.8	0.81	0.75	138,870
March 03, 2025	0.81	0.76	0.76	0.95	0.75	429,032
February 28, 2025	1.15	1.09	1.09	1.2	1.06	418,861
February 27, 2025	1.1	1.26	1.26	1.43	1.07	4.61M
February 26, 2025	1.1	1.09	1.09	1.13	1.07	111,848
February 25, 2025	1.14	1.1	1.1	1.16	1.05	202,274
February 24, 2025	1.24	1.14	1.14	1.3	1.09	251,900
February 21, 2025	1.25	1.24	1.24	1.29	1.22	60,619
February 20, 2025	1.27	1.25	1.25	1.32	1.22	78,815
February 19, 2025	1.28	1.27	1.27	1.33	1.26	64,700
February 18, 2025	1.35	1.29	1.29	1.38	1.28	102,687
February 14, 2025	1.29	1.3	1.3	1.34	1.29	72,494
February 13, 2025	1.22	1.28	1.28	1.32	1.18	312,734
February 12, 2025	1.38	1.25	1.25	1.38	1.24	252,546
February 11, 2025	1.39	1.34	1.34	1.41	1.34	76,966
February 10, 2025	1.39	1.39	1.39	1.43	1.36	141,177
February 07, 2025	1.36	1.4	1.4	1.41	1.31	99,202
February 06, 2025	1.33	1.32	1.32	1.43	1.32	179,232
February 05, 2025	1.37	1.45	1.45	1.51	1.31	351,164
February 04, 2025	1.6	1.43	1.43	1.6	1.41	308,615
February 03, 2025	1.64	1.61	1.61	1.66	1.54	322,139

Vincerx Pharma, Inc. (VINC) NASDAQ