Vincerx Pharma, Inc. (VINC)
NASDAQ: VINC · Real-Time Price · USD
1.500
-0.060 (-3.85%)
At close: Jan 30, 2025, 4:00 PM
1.490
-0.010 (-0.67%)
After-hours: Jan 30, 2025, 5:53 PM EST
Vincerx Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 1.97 | 2.00 | 1.45 | 1.56 | 1.56 | -5.45% | 18,121,910 |
| Jan 28, 2025 | 2.00 | 2.00 | 1.62 | 1.65 | 1.65 | -17.00% | 415,740 |
| Jan 27, 2025 | 2.00 | 2.03 | 1.95 | 1.99 | 1.99 | -4.42% | 125,454 |
| Jan 24, 2025 | 2.16 | 2.20 | 2.00 | 2.08 | 2.08 | -19.44% | 376,237 |
| Jan 23, 2025 | 2.34 | 2.67 | 2.24 | 2.58 | 2.58 | 15.89% | 423,481 |
| Jan 22, 2025 | 2.63 | 2.70 | 2.00 | 2.23 | 2.23 | -24.47% | 432,540 |
| Jan 21, 2025 | 3.01 | 3.04 | 2.81 | 2.95 | 2.95 | -3.15% | 165,006 |
| Jan 17, 2025 | 3.10 | 3.13 | 2.84 | 3.05 | 3.05 | 8.71% | 135,477 |
| Jan 16, 2025 | 2.86 | 3.01 | 2.79 | 2.80 | 2.80 | -8.25% | 219,239 |
| Jan 15, 2025 | 3.13 | 3.49 | 2.90 | 3.05 | 3.05 | -10.54% | 178,684 |
| Jan 14, 2025 | 3.45 | 3.65 | 3.30 | 3.41 | 3.41 | -4.58% | 98,001 |
| Jan 13, 2025 | 3.99 | 3.99 | 3.58 | 3.58 | 3.58 | -5.89% | 98,041 |
| Jan 10, 2025 | 3.88 | 4.08 | 3.66 | 3.80 | 3.80 | -1.50% | 112,033 |
| Jan 8, 2025 | 4.26 | 4.26 | 3.82 | 3.86 | 3.86 | -6.76% | 174,939 |
| Jan 7, 2025 | 4.28 | 4.41 | 4.05 | 4.14 | 4.14 | -2.17% | 311,448 |
| Jan 6, 2025 | 4.60 | 4.60 | 4.00 | 4.23 | 4.23 | -8.20% | 269,305 |
| Jan 3, 2025 | 4.47 | 4.71 | 4.05 | 4.61 | 4.61 | -2.04% | 235,672 |
| Jan 2, 2025 | 4.63 | 5.04 | 4.00 | 4.71 | 4.71 | -10.46% | 361,702 |
| Dec 31, 2024 | 6.40 | 6.57 | 5.17 | 5.26 | 5.26 | -19.14% | 816,681 |
| Dec 30, 2024 | 6.22 | 10.37 | 5.72 | 6.50 | 6.50 | 67.53% | 16,779,654 |
| Dec 27, 2024 | 3.62 | 4.10 | 3.62 | 3.88 | 3.88 | 5.49% | 1,187,214 |
| Dec 26, 2024 | 3.72 | 3.90 | 3.51 | 3.68 | 3.68 | -1.66% | 40,066 |
| Dec 24, 2024 | 4.00 | 4.17 | 3.60 | 3.74 | 3.74 | -5.46% | 71,835 |
| Dec 23, 2024 | 4.13 | 4.40 | 3.76 | 3.96 | 3.96 | -4.49% | 67,862 |
| Dec 20, 2024 | 3.70 | 4.30 | 3.60 | 4.14 | 4.14 | 0.15% | 34,257 |
| Dec 19, 2024 | 4.20 | 4.34 | 3.93 | 4.14 | 4.14 | -4.66% | 16,751 |
| Dec 18, 2024 | 3.74 | 4.40 | 3.74 | 4.34 | 4.34 | 12.97% | 41,897 |
| Dec 17, 2024 | 3.73 | 3.98 | 3.73 | 3.84 | 3.84 | -0.31% | 18,324 |
| Dec 16, 2024 | 3.94 | 3.98 | 3.66 | 3.85 | 3.85 | 0.84% | 24,474 |
| Dec 13, 2024 | 3.82 | 4.00 | 3.66 | 3.82 | 3.82 | 3.24% | 35,183 |
| Dec 12, 2024 | 4.10 | 4.28 | 3.70 | 3.70 | 3.70 | -9.62% | 34,538 |
| Dec 11, 2024 | 4.40 | 4.50 | 4.08 | 4.09 | 4.09 | -4.75% | 22,066 |
| Dec 10, 2024 | 4.46 | 4.60 | 4.06 | 4.30 | 4.30 | -2.05% | 28,442 |
| Dec 9, 2024 | 4.20 | 4.39 | 4.02 | 4.39 | 4.39 | 7.81% | 57,449 |
| Dec 6, 2024 | 3.91 | 4.60 | 3.85 | 4.07 | 4.07 | -3.87% | 71,510 |
| Dec 5, 2024 | 4.67 | 4.90 | 4.23 | 4.23 | 4.23 | -12.88% | 48,546 |
| Dec 4, 2024 | 5.22 | 5.29 | 4.50 | 4.86 | 4.86 | -6.54% | 79,683 |
| Dec 3, 2024 | 5.60 | 5.80 | 5.14 | 5.20 | 5.20 | -10.03% | 27,171 |
| Dec 2, 2024 | 5.74 | 5.93 | 5.21 | 5.78 | 5.78 | 1.40% | 29,907 |
| Nov 29, 2024 | 5.50 | 5.80 | 5.36 | 5.70 | 5.70 | 7.95% | 6,356 |
| Nov 27, 2024 | 5.15 | 5.60 | 5.00 | 5.28 | 5.28 | 3.13% | 7,265 |
| Nov 26, 2024 | 5.10 | 5.52 | 4.96 | 5.12 | 5.12 | 0.35% | 8,718 |
| Nov 25, 2024 | 5.04 | 5.48 | 4.85 | 5.10 | 5.10 | 1.23% | 12,941 |
| Nov 22, 2024 | 5.04 | 5.37 | 4.87 | 5.04 | 5.04 | -1.56% | 11,625 |
| Nov 21, 2024 | 5.51 | 5.51 | 4.96 | 5.12 | 5.12 | -7.11% | 16,000 |
| Nov 20, 2024 | 5.37 | 5.60 | 5.27 | 5.51 | 5.51 | 0.99% | 10,253 |
| Nov 19, 2024 | 5.51 | 5.82 | 5.20 | 5.46 | 5.46 | -1.02% | 19,045 |
| Nov 18, 2024 | 5.90 | 6.00 | 5.29 | 5.51 | 5.51 | -6.54% | 24,674 |
| Nov 15, 2024 | 5.99 | 6.14 | 5.80 | 5.90 | 5.90 | -1.57% | 17,907 |
| Nov 14, 2024 | 6.48 | 6.52 | 5.80 | 5.99 | 5.99 | -7.50% | 20,869 |
| Nov 13, 2024 | 6.79 | 6.80 | 6.24 | 6.48 | 6.48 | -4.54% | 10,084 |
| Nov 12, 2024 | 6.92 | 7.60 | 6.59 | 6.79 | 6.79 | -3.55% | 25,623 |
| Nov 11, 2024 | 6.55 | 7.20 | 6.54 | 7.04 | 7.04 | 7.52% | 18,644 |
| Nov 8, 2024 | 6.44 | 6.60 | 6.32 | 6.55 | 6.55 | 1.58% | 14,550 |
| Nov 7, 2024 | 6.54 | 6.92 | 6.36 | 6.44 | 6.44 | -1.47% | 33,793 |
| Nov 6, 2024 | 6.71 | 7.19 | 6.40 | 6.54 | 6.54 | -5.49% | 21,356 |
| Nov 5, 2024 | 6.95 | 7.20 | 6.40 | 6.92 | 6.92 | -3.35% | 25,789 |
| Nov 4, 2024 | 7.30 | 7.67 | 6.80 | 7.16 | 7.16 | -1.92% | 8,060 |
| Nov 1, 2024 | 6.98 | 7.30 | 6.67 | 7.30 | 7.30 | 4.58% | 5,643 |
| Oct 31, 2024 | 6.80 | 7.00 | 6.60 | 6.98 | 6.98 | -0.29% | 14,988 |
| Oct 30, 2024 | 7.30 | 7.35 | 6.68 | 7.00 | 7.00 | -5.41% | 31,310 |
| Oct 29, 2024 | 7.45 | 7.80 | 7.31 | 7.40 | 7.40 | -0.67% | 15,867 |
| Oct 28, 2024 | 7.60 | 7.80 | 7.35 | 7.45 | 7.45 | -1.97% | 18,666 |
| Oct 25, 2024 | 7.74 | 8.20 | 7.60 | 7.60 | 7.60 | -1.81% | 20,486 |
| Oct 24, 2024 | 7.28 | 7.80 | 7.28 | 7.74 | 7.74 | 6.32% | 16,945 |
| Oct 23, 2024 | 7.50 | 7.80 | 7.20 | 7.28 | 7.28 | -5.72% | 13,256 |
| Oct 22, 2024 | 7.60 | 7.80 | 7.45 | 7.72 | 7.72 | 2.12% | 17,951 |
| Oct 21, 2024 | 7.52 | 7.60 | 7.24 | 7.56 | 7.56 | -0.50% | 13,478 |
| Oct 18, 2024 | 7.32 | 7.76 | 7.32 | 7.60 | 7.60 | 0.66% | 11,642 |
| Oct 17, 2024 | 7.72 | 8.14 | 7.44 | 7.55 | 7.55 | -5.15% | 16,745 |
| Oct 16, 2024 | 7.60 | 8.00 | 7.24 | 7.96 | 7.96 | 4.76% | 23,771 |
| Oct 15, 2024 | 7.97 | 8.15 | 7.46 | 7.60 | 7.60 | -6.20% | 28,913 |
| Oct 14, 2024 | 7.80 | 8.20 | 7.80 | 8.10 | 8.10 | 3.32% | 18,716 |
| Oct 11, 2024 | 7.75 | 8.50 | 7.72 | 7.84 | 7.84 | 1.19% | 29,535 |
| Oct 10, 2024 | 7.72 | 8.06 | 7.61 | 7.75 | 7.75 | -3.15% | 33,781 |
| Oct 9, 2024 | 8.10 | 8.56 | 7.60 | 8.00 | 8.00 | -1.84% | 75,889 |
| Oct 8, 2024 | 12.80 | 12.90 | 7.50 | 8.15 | 8.15 | -41.62% | 511,152 |
| Oct 7, 2024 | 15.20 | 15.20 | 13.30 | 13.96 | 13.96 | -4.38% | 267,332 |
| Oct 4, 2024 | 14.40 | 15.20 | 14.40 | 14.60 | 14.60 | 2.06% | 7,212 |
| Oct 3, 2024 | 14.39 | 14.50 | 13.77 | 14.31 | 14.31 | 3.16% | 6,639 |
| Oct 2, 2024 | 13.76 | 14.38 | 13.40 | 13.87 | 13.87 | 1.21% | 8,571 |
| Oct 1, 2024 | 14.20 | 14.33 | 13.50 | 13.70 | 13.70 | -4.32% | 5,158 |
| Sep 30, 2024 | 14.38 | 14.52 | 13.61 | 14.32 | 14.32 | 4.53% | 5,919 |
| Sep 27, 2024 | 14.00 | 14.20 | 13.20 | 13.70 | 13.70 | -2.14% | 15,475 |
| Sep 26, 2024 | 14.29 | 14.40 | 13.80 | 14.00 | 14.00 | 1.43% | 4,465 |
| Sep 25, 2024 | 15.40 | 15.40 | 13.50 | 13.80 | 13.80 | -8.84% | 10,494 |
| Sep 24, 2024 | 14.80 | 15.67 | 14.40 | 15.14 | 15.14 | 5.10% | 10,606 |
| Sep 23, 2024 | 14.94 | 14.98 | 14.20 | 14.41 | 14.41 | -1.38% | 4,590 |
| Sep 20, 2024 | 14.54 | 14.61 | 13.98 | 14.61 | 14.61 | 4.46% | 5,399 |
| Sep 19, 2024 | 14.35 | 14.56 | 13.98 | 13.98 | 13.98 | 1.67% | 3,968 |
| Sep 18, 2024 | 14.40 | 14.78 | 13.75 | 13.75 | 13.75 | -2.08% | 7,257 |
| Sep 17, 2024 | 14.78 | 14.97 | 14.04 | 14.05 | 14.05 | 0.34% | 6,818 |
| Sep 16, 2024 | 14.00 | 14.58 | 13.61 | 14.00 | 14.00 | -0.62% | 6,194 |
| Sep 13, 2024 | 14.38 | 14.94 | 13.51 | 14.09 | 14.09 | -0.70% | 10,255 |
| Sep 12, 2024 | 13.80 | 14.64 | 13.60 | 14.19 | 14.19 | 2.74% | 4,719 |
| Sep 11, 2024 | 14.22 | 14.50 | 13.80 | 13.81 | 13.81 | -2.77% | 4,805 |
| Sep 10, 2024 | 14.74 | 15.60 | 14.04 | 14.20 | 14.20 | -3.78% | 7,216 |
| Sep 9, 2024 | 14.40 | 14.91 | 14.00 | 14.76 | 14.76 | 3.36% | 3,034 |
| Sep 6, 2024 | 15.58 | 15.80 | 13.80 | 14.28 | 14.28 | -4.81% | 11,030 |
| Sep 5, 2024 | 15.60 | 15.98 | 14.80 | 15.00 | 15.00 | -3.72% | 11,458 |