Vincerx Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2025	0.27	0.29	0.22	0.28	0.28	-49.24%	3,637,190
Apr 8, 2025	0.59	0.60	0.51	0.54	0.54	-7.95%	1,614,298
Apr 7, 2025	0.63	0.67	0.52	0.59	0.59	-2.51%	291,913
Apr 4, 2025	0.66	0.66	0.59	0.61	0.61	-8.29%	274,665
Apr 3, 2025	0.64	0.69	0.62	0.66	0.66	4.73%	438,078
Apr 2, 2025	0.56	0.65	0.54	0.63	0.63	9.57%	965,357
Apr 1, 2025	0.51	0.58	0.51	0.58	0.58	8.61%	225,254
Mar 31, 2025	0.54	0.55	0.48	0.53	0.53	-1.80%	300,789
Mar 28, 2025	0.55	0.57	0.52	0.54	0.54	-4.85%	103,591
Mar 27, 2025	0.59	0.59	0.54	0.57	0.57	-5.97%	317,707
Mar 26, 2025	0.58	0.60	0.57	0.60	0.60	3.90%	235,244
Mar 25, 2025	0.60	0.60	0.53	0.58	0.58	3.50%	315,794
Mar 24, 2025	0.67	0.68	0.49	0.56	0.56	-13.52%	725,602
Mar 21, 2025	0.60	0.67	0.60	0.65	0.65	4.52%	255,622
Mar 20, 2025	0.63	0.66	0.61	0.62	0.62	-1.68%	358,076
Mar 19, 2025	0.67	0.70	0.59	0.63	0.63	-12.31%	995,312
Mar 18, 2025	1.14	1.22	0.71	0.72	0.72	-13.26%	24,224,351
Mar 17, 2025	0.82	0.92	0.80	0.83	0.83	0.75%	38,071
Mar 14, 2025	0.79	0.86	0.79	0.82	0.82	1.02%	55,192
Mar 13, 2025	0.81	0.88	0.75	0.81	0.81	0.68%	154,041
Mar 12, 2025	0.80	0.84	0.78	0.81	0.81	-1.25%	57,541
Mar 11, 2025	0.81	0.84	0.79	0.82	0.82	-1.30%	36,315
Mar 10, 2025	0.81	0.88	0.79	0.83	0.83	-0.78%	39,633
Mar 7, 2025	0.87	0.88	0.80	0.84	0.84	-4.94%	148,044
Mar 6, 2025	0.84	0.89	0.84	0.88	0.88	3.04%	89,496
Mar 5, 2025	0.80	0.91	0.77	0.85	0.85	6.75%	113,986
Mar 4, 2025	0.75	0.81	0.75	0.80	0.80	5.25%	139,817
Mar 3, 2025	0.81	0.95	0.75	0.76	0.76	-30.27%	429,032
Feb 28, 2025	1.15	1.20	1.06	1.09	1.09	-13.49%	567,487
Feb 27, 2025	1.10	1.43	1.07	1.26	1.26	15.60%	4,609,478
Feb 26, 2025	1.10	1.13	1.07	1.09	1.09	-0.91%	111,984
Feb 25, 2025	1.14	1.16	1.05	1.10	1.10	-3.51%	202,274
Feb 24, 2025	1.24	1.30	1.09	1.14	1.14	-8.06%	251,898
Feb 21, 2025	1.25	1.29	1.22	1.24	1.24	-0.80%	66,173
Feb 20, 2025	1.27	1.32	1.22	1.25	1.25	-1.57%	78,815
Feb 19, 2025	1.28	1.33	1.26	1.27	1.27	-1.55%	64,693
Feb 18, 2025	1.35	1.38	1.28	1.29	1.29	-0.77%	115,247
Feb 14, 2025	1.29	1.34	1.29	1.30	1.30	1.56%	73,618
Feb 13, 2025	1.22	1.32	1.18	1.28	1.28	2.40%	312,734
Feb 12, 2025	1.38	1.38	1.24	1.25	1.25	-6.72%	252,546
Feb 11, 2025	1.39	1.41	1.34	1.34	1.34	-3.60%	78,461
Feb 10, 2025	1.39	1.43	1.36	1.39	1.39	-0.71%	141,177
Feb 7, 2025	1.36	1.41	1.31	1.40	1.40	6.06%	99,202
Feb 6, 2025	1.33	1.43	1.32	1.32	1.32	-8.97%	179,232
Feb 5, 2025	1.37	1.51	1.31	1.45	1.45	1.40%	351,164
Feb 4, 2025	1.60	1.60	1.41	1.43	1.43	-11.18%	308,615
Feb 3, 2025	1.64	1.66	1.54	1.61	1.61	1.90%	322,139
Jan 31, 2025	1.51	1.65	1.44	1.58	1.58	5.33%	378,203
Jan 30, 2025	1.51	1.65	1.40	1.50	1.50	-3.85%	996,706
Jan 29, 2025	1.97	2.00	1.45	1.56	1.56	-5.45%	18,121,910