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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 03, 2025	0.22	0.23	0.23	0.24	0.2	4.49M
January 02, 2025	0.23	0.24	0.24	0.25	0.2	5.68M
December 31, 2024	0.32	0.26	0.26	0.33	0.26	15.92M
December 30, 2024	0.31	0.33	0.33	0.52	0.29	333.7M
December 27, 2024	0.18	0.19	0.19	0.21	0.18	707,616
December 26, 2024	0.19	0.18	0.18	0.2	0.18	801,338
December 24, 2024	0.2	0.19	0.19	0.21	0.18	1.44M
December 23, 2024	0.21	0.2	0.2	0.22	0.19	1.36M
December 20, 2024	0.19	0.21	0.21	0.22	0.18	675,744
December 19, 2024	0.21	0.21	0.21	0.22	0.2	335,032
December 18, 2024	0.19	0.22	0.22	0.22	0.19	818,438
December 17, 2024	0.19	0.2	0.2	0.2	0.19	55,066
December 16, 2024	0.2	0.19	0.19	0.2	0.18	469,402
December 13, 2024	0.19	0.19	0.19	0.2	0.18	703,677
December 12, 2024	0.21	0.19	0.19	0.21	0.18	690,800
December 11, 2024	0.22	0.2	0.2	0.23	0.2	441,325
December 10, 2024	0.22	0.21	0.21	0.23	0.2	517,786
December 09, 2024	0.21	0.22	0.22	0.22	0.2	1.1M
December 06, 2024	0.2	0.2	0.2	0.23	0.19	1.13M
December 05, 2024	0.23	0.21	0.21	0.25	0.21	970,926
December 04, 2024	0.26	0.25	0.25	0.26	0.25	904,652
December 03, 2024	0.28	0.26	0.26	0.29	0.26	510,656
December 02, 2024	0.29	0.29	0.29	0.3	0.26	598,200
November 29, 2024	0.27	0.28	0.28	0.29	0.27	127,122
November 27, 2024	0.26	0.26	0.26	0.28	0.25	145,319
November 26, 2024	0.26	0.26	0.26	0.28	0.25	174,368
November 25, 2024	0.25	0.26	0.26	0.27	0.24	258,832
November 22, 2024	0.25	0.25	0.25	0.27	0.24	232,514
November 21, 2024	0.28	0.26	0.26	0.28	0.25	320,019
November 20, 2024	0.27	0.28	0.28	0.28	0.26	205,064
November 19, 2024	0.28	0.27	0.27	0.29	0.26	380,912
November 18, 2024	0.3	0.28	0.28	0.3	0.26	493,500
November 15, 2024	0.3	0.3	0.3	0.31	0.29	358,154
November 14, 2024	0.32	0.3	0.3	0.33	0.29	417,400
November 13, 2024	0.34	0.32	0.32	0.34	0.31	201,684
November 12, 2024	0.35	0.34	0.34	0.38	0.33	512,460
November 11, 2024	0.33	0.35	0.35	0.36	0.33	372,893
November 08, 2024	0.32	0.33	0.33	0.33	0.32	290,683
November 07, 2024	0.33	0.32	0.32	0.35	0.32	675,862
November 06, 2024	0.34	0.33	0.33	0.36	0.32	427,129
November 05, 2024	0.35	0.35	0.35	0.36	0.32	515,788
November 04, 2024	0.37	0.36	0.36	0.38	0.34	161,210
November 01, 2024	0.35	0.37	0.37	0.37	0.33	112,900
October 31, 2024	0.34	0.35	0.35	0.35	0.33	299,800
October 30, 2024	0.36	0.35	0.35	0.37	0.33	626,202
October 29, 2024	0.37	0.37	0.37	0.39	0.37	317,357
October 28, 2024	0.38	0.37	0.37	0.39	0.37	384,117
October 25, 2024	0.39	0.38	0.38	0.41	0.38	409,733
October 24, 2024	0.36	0.39	0.39	0.39	0.36	338,916
October 23, 2024	0.38	0.36	0.36	0.39	0.36	265,134
October 22, 2024	0.38	0.39	0.39	0.39	0.37	359,037
October 21, 2024	0.38	0.38	0.38	0.38	0.36	269,575
October 18, 2024	0.37	0.38	0.38	0.39	0.37	232,846
October 17, 2024	0.39	0.38	0.38	0.41	0.37	334,912
October 16, 2024	0.38	0.4	0.4	0.4	0.36	475,435
October 15, 2024	0.4	0.38	0.38	0.41	0.37	578,300
October 14, 2024	0.39	0.41	0.41	0.41	0.39	374,326
October 11, 2024	0.39	0.39	0.39	0.43	0.39	590,714
October 10, 2024	0.39	0.39	0.39	0.4	0.38	675,634
October 09, 2024	0.41	0.4	0.4	0.43	0.38	1.52M

Vincerx Pharma, Inc. (VINC) NASDAQ