Vincerx Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	0.20	0.21	0.18	0.19	0.19	-5.46%	1,436,714
Dec 23, 2024	0.21	0.22	0.19	0.20	0.20	-4.49%	1,357,241
Dec 20, 2024	0.19	0.22	0.18	0.21	0.21	0.15%	685,159
Dec 19, 2024	0.21	0.22	0.20	0.21	0.21	-4.66%	335,032
Dec 18, 2024	0.19	0.22	0.19	0.22	0.22	12.97%	837,956
Dec 17, 2024	0.19	0.20	0.19	0.19	0.19	-0.31%	366,489
Dec 16, 2024	0.20	0.20	0.18	0.19	0.19	0.84%	489,483
Dec 13, 2024	0.19	0.20	0.18	0.19	0.19	3.24%	703,677
Dec 12, 2024	0.21	0.21	0.18	0.19	0.19	-9.62%	690,769
Dec 11, 2024	0.22	0.23	0.20	0.20	0.20	-4.75%	441,325
Dec 10, 2024	0.22	0.23	0.20	0.21	0.21	-2.05%	568,855
Dec 9, 2024	0.21	0.22	0.20	0.22	0.22	7.81%	1,148,984
Dec 6, 2024	0.20	0.23	0.19	0.20	0.20	-3.87%	1,430,209
Dec 5, 2024	0.23	0.25	0.21	0.21	0.21	-12.88%	970,926
Dec 4, 2024	0.26	0.26	0.23	0.24	0.24	-6.54%	1,593,679
Dec 3, 2024	0.28	0.29	0.26	0.26	0.26	-10.03%	543,431
Dec 2, 2024	0.29	0.30	0.26	0.29	0.29	1.40%	598,159
Nov 29, 2024	0.28	0.29	0.27	0.29	0.29	7.95%	127,122
Nov 27, 2024	0.26	0.28	0.25	0.26	0.26	3.13%	145,319
Nov 26, 2024	0.26	0.28	0.25	0.26	0.26	0.35%	174,368
Nov 25, 2024	0.25	0.27	0.24	0.26	0.26	1.23%	258,832
Nov 22, 2024	0.25	0.27	0.24	0.25	0.25	-1.56%	232,514
Nov 21, 2024	0.28	0.28	0.25	0.26	0.26	-7.11%	320,019
Nov 20, 2024	0.27	0.28	0.26	0.28	0.28	0.99%	205,064
Nov 19, 2024	0.28	0.29	0.26	0.27	0.27	-1.02%	380,912
Nov 18, 2024	0.30	0.30	0.26	0.28	0.28	-6.54%	493,495
Nov 15, 2024	0.30	0.31	0.29	0.30	0.30	-1.57%	358,154
Nov 14, 2024	0.32	0.33	0.29	0.30	0.30	-7.50%	417,399
Nov 13, 2024	0.34	0.34	0.31	0.32	0.32	-4.54%	201,684
Nov 12, 2024	0.35	0.38	0.33	0.34	0.34	-3.55%	512,460
Nov 11, 2024	0.33	0.36	0.33	0.35	0.35	7.52%	372,893
Nov 8, 2024	0.32	0.33	0.32	0.33	0.33	1.58%	291,002
Nov 7, 2024	0.33	0.35	0.32	0.32	0.32	-1.47%	675,862
Nov 6, 2024	0.34	0.36	0.32	0.33	0.33	-5.49%	427,129
Nov 5, 2024	0.35	0.36	0.32	0.35	0.35	-3.35%	515,788
Nov 4, 2024	0.37	0.38	0.34	0.36	0.36	-1.92%	161,210
Nov 1, 2024	0.35	0.37	0.33	0.37	0.37	4.58%	112,860
Oct 31, 2024	0.34	0.35	0.33	0.35	0.35	-0.29%	299,765
Oct 30, 2024	0.36	0.37	0.33	0.35	0.35	-5.41%	626,202
Oct 29, 2024	0.37	0.39	0.37	0.37	0.37	-0.67%	317,357
Oct 28, 2024	0.38	0.39	0.37	0.37	0.37	-1.97%	373,331
Oct 25, 2024	0.39	0.41	0.38	0.38	0.38	-1.81%	409,733
Oct 24, 2024	0.36	0.39	0.36	0.39	0.39	6.32%	338,916
Oct 23, 2024	0.38	0.39	0.36	0.36	0.36	-5.72%	265,134
Oct 22, 2024	0.38	0.39	0.37	0.39	0.39	2.11%	359,037
Oct 21, 2024	0.38	0.38	0.36	0.38	0.38	-0.50%	269,575
Oct 18, 2024	0.37	0.39	0.37	0.38	0.38	0.66%	232,846
Oct 17, 2024	0.39	0.41	0.37	0.38	0.38	-5.15%	334,912
Oct 16, 2024	0.38	0.40	0.36	0.40	0.40	4.76%	475,435
Oct 15, 2024	0.40	0.41	0.37	0.38	0.38	-6.20%	578,261
Oct 14, 2024	0.39	0.41	0.39	0.41	0.41	3.32%	374,326
Oct 11, 2024	0.39	0.43	0.39	0.39	0.39	1.19%	590,714
Oct 10, 2024	0.39	0.40	0.38	0.39	0.39	-3.15%	675,634
Oct 9, 2024	0.41	0.43	0.38	0.40	0.40	-1.84%	1,517,799
Oct 8, 2024	0.64	0.65	0.38	0.41	0.41	-41.62%	10,223,049
Oct 7, 2024	0.76	0.76	0.67	0.70	0.70	-4.38%	5,346,647
Oct 4, 2024	0.72	0.76	0.72	0.73	0.73	2.06%	144,245
Oct 3, 2024	0.72	0.72	0.69	0.72	0.72	3.16%	132,792
Oct 2, 2024	0.69	0.72	0.67	0.69	0.69	1.21%	171,431
Oct 1, 2024	0.71	0.72	0.68	0.69	0.69	-4.32%	103,174
Sep 30, 2024	0.72	0.73	0.68	0.72	0.72	4.53%	118,382
Sep 27, 2024	0.70	0.71	0.66	0.69	0.69	-2.14%	309,514
Sep 26, 2024	0.71	0.72	0.69	0.70	0.70	1.43%	89,312
Sep 25, 2024	0.77	0.77	0.68	0.69	0.69	-8.84%	209,894
Sep 24, 2024	0.74	0.78	0.72	0.76	0.76	5.10%	212,134
Sep 23, 2024	0.75	0.75	0.71	0.72	0.72	-1.38%	91,813
Sep 20, 2024	0.73	0.73	0.70	0.73	0.73	4.46%	107,994
Sep 19, 2024	0.72	0.73	0.70	0.70	0.70	1.67%	79,370
Sep 18, 2024	0.72	0.74	0.69	0.69	0.69	-2.08%	145,157
Sep 17, 2024	0.74	0.75	0.70	0.70	0.70	0.34%	136,376
Sep 16, 2024	0.70	0.73	0.68	0.70	0.70	-0.62%	123,880
Sep 13, 2024	0.72	0.75	0.68	0.70	0.70	-0.70%	205,106
Sep 12, 2024	0.69	0.73	0.68	0.71	0.71	2.74%	94,389
Sep 11, 2024	0.71	0.72	0.69	0.69	0.69	-2.77%	96,114
Sep 10, 2024	0.74	0.78	0.70	0.71	0.71	-3.78%	144,333
Sep 9, 2024	0.72	0.75	0.70	0.74	0.74	3.36%	60,690
Sep 6, 2024	0.78	0.79	0.69	0.71	0.71	-4.81%	220,616
Sep 5, 2024	0.78	0.80	0.74	0.75	0.75	-3.72%	229,160
Sep 4, 2024	0.78	0.79	0.76	0.78	0.78	-0.12%	78,074
Sep 3, 2024	0.82	0.82	0.76	0.78	0.78	-4.88%	127,334
Aug 30, 2024	0.84	0.84	0.74	0.82	0.82	-2.26%	221,703
Aug 29, 2024	0.77	0.85	0.77	0.84	0.84	6.20%	386,905
Aug 28, 2024	0.78	0.82	0.77	0.79	0.79	2.60%	202,120
Aug 27, 2024	0.78	0.82	0.75	0.77	0.77	-0.13%	119,546
Aug 26, 2024	0.76	0.82	0.74	0.77	0.77	2.83%	276,669
Aug 23, 2024	0.75	0.83	0.74	0.75	0.75	7.10%	468,768
Aug 22, 2024	0.79	0.83	0.69	0.70	0.70	-9.34%	394,924
Aug 21, 2024	0.75	0.83	0.74	0.77	0.77	4.78%	482,660
Aug 20, 2024	0.64	0.75	0.63	0.74	0.74	11.53%	340,670
Aug 19, 2024	0.61	0.68	0.61	0.66	0.66	8.17%	229,087
Aug 16, 2024	0.60	0.62	0.59	0.61	0.61	1.99%	80,842
Aug 15, 2024	0.60	0.62	0.59	0.60	0.60	0.12%	105,383
Aug 14, 2024	0.60	0.62	0.58	0.60	0.60	-0.08%	124,760
Aug 13, 2024	0.57	0.61	0.53	0.60	0.60	9.17%	391,641
Aug 12, 2024	0.54	0.58	0.53	0.55	0.55	6.71%	161,749
Aug 9, 2024	0.60	0.60	0.51	0.51	0.51	-7.55%	275,368
Aug 8, 2024	0.56	0.58	0.55	0.56	0.56	0.36%	80,343
Aug 7, 2024	0.60	0.60	0.55	0.55	0.55	-4.48%	66,025
Aug 6, 2024	0.58	0.62	0.58	0.58	0.58	-2.78%	93,307
Aug 5, 2024	0.57	0.61	0.55	0.60	0.60	-0.60%	130,867