Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vincera Pharma Inc (NQ: VINC )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 1.580 1.650 1.570 1.640 55,341 +0.07(+4.46%)
May 05, 2023 1.650 1.650 1.550 1.570 80,509 -0.05(-3.09%)
May 04, 2023 1.610 1.640 1.510 1.620 82,240 +0.04(+2.53%)
May 03, 2023 1.570 1.640 1.280 1.580 245,305 +0.03(+1.94%)
May 02, 2023 1.560 1.620 1.500 1.550 129,527 +0.08(+5.44%)
May 01, 2023 1.290 1.690 1.290 1.470 169,955 +0.16(+12.21%)
Apr 28, 2023 1.550 1.590 1.290 1.310 117,584 -0.16(-10.88%)
Apr 27, 2023 1.260 1.550 1.260 1.470 200,504 +0.19(+14.84%)
Apr 26, 2023 1.250 1.390 1.110 1.280 105,668 +0.05(+4.07%)
Apr 25, 2023 1.060 1.400 1.029 1.230 210,848 +0.13(+11.82%)
Apr 24, 2023 0.9800 1.110 0.9502 1.100 102,613 +0.15(+15.77%)
Apr 21, 2023 0.9500 1.020 0.9500 0.9502 54,860 -0.05(-4.98%)
Apr 20, 2023 1.010 1.010 1.000 1.000 38,297 +0.01(+1.01%)
Apr 19, 2023 1.010 1.010 0.9400 0.9900 82,497 -0.03(-2.94%)
Apr 18, 2023 1.010 1.031 0.9900 1.020 23,541 +0.01(+0.99%)
Apr 17, 2023 0.9800 1.060 0.9800 1.010 46,540 +0.03(+2.77%)
Apr 14, 2023 0.9900 1.110 0.9400 0.9828 32,754 -0.02(-1.72%)
Apr 13, 2023 0.9900 1.060 0.9329 1.000 111,650 +0.04(+4.17%)
Apr 12, 2023 0.9000 0.9950 0.8734 0.9600 28,268 +0.02(+2.45%)
Apr 11, 2023 0.9900 0.9900 0.8920 0.9370 38,099 +0.06(+6.48%)
Apr 10, 2023 0.9800 1.010 0.8574 0.8800 74,581 -0.09(-8.86%)
Apr 06, 2023 0.9601 1.010 0.9402 0.9655 20,487 -0.02(-1.68%)
Apr 05, 2023 1.020 1.030 0.9401 0.9820 10,828 -0.04(-3.73%)
Apr 04, 2023 0.9500 1.040 0.9500 1.020 22,353 +0.05(+5.15%)
Apr 03, 2023 1.050 1.070 0.9400 0.9700 49,855 -0.07(-6.73%)
Mar 31, 2023 1.000 1.050 0.9515 1.040 38,443 +0.07(+6.82%)
Mar 30, 2023 1.002 1.040 0.9550 0.9736 24,164 -0.05(-4.55%)
Mar 29, 2023 0.9527 1.080 0.9401 1.020 79,993 +0.07(+7.37%)
Mar 28, 2023 0.9800 1.010 0.9400 0.9500 8,038 +0.01(+1.06%)
Mar 27, 2023 0.9400 0.9999 0.9400 0.9400 14,867 -0.01(-1.05%)
Mar 24, 2023 0.9400 0.9900 0.9300 0.9500 7,871 +0.05(+5.68%)
Mar 23, 2023 0.9877 1.010 0.8989 0.8989 23,591 -0.03(-3.34%)
Mar 22, 2023 0.9800 1.000 0.9200 0.9300 7,960 -0.03(-3.12%)
Mar 21, 2023 0.9800 1.000 0.9600 0.9600 19,463 -0.01(-1.02%)
Mar 20, 2023 1.000 1.000 0.9500 0.9699 9,041 -0.02(-2.02%)
Mar 17, 2023 0.9950 1.010 0.9500 0.9899 17,292 -0.01(-0.51%)
Mar 16, 2023 1.000 1.010 0.9522 0.9950 16,054 +0.04(+4.63%)
Mar 15, 2023 0.9500 1.040 0.9450 0.9510 48,093 +0.00(+0.11%)
Mar 14, 2023 1.140 1.140 0.9401 0.9500 51,327 -0.01(-1.04%)
Mar 13, 2023 1.044 1.056 0.9600 0.9600 9,892 -0.05(-5.42%)
Mar 10, 2023 1.050 1.060 0.9817 1.015 49,209 -0.06(-5.14%)
Mar 09, 2023 1.130 1.152 1.065 1.070 24,393 -0.07(-6.14%)
Mar 08, 2023 1.170 1.170 1.110 1.140 28,258 -0.02(-1.72%)
Mar 07, 2023 1.170 1.190 1.150 1.160 13,210 +0.00(+0.00%)
Mar 06, 2023 1.180 1.210 1.160 1.160 73,138 -0.05(-4.13%)
Mar 03, 2023 1.170 1.225 1.170 1.210 27,525 +0.04(+3.42%)
Mar 02, 2023 1.150 1.200 1.110 1.170 61,266 +0.08(+7.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.