Get the Stockscreener App
0.716
4.53%
0.031
After Hours:
.72
0.004
+0.56%
Vincerx Pharma Inc Stock (VINC) Price History
The historical daily chart and data for Vincerx Pharma Inc stock (VINC), show that the latest closing stock price as of September 30, 2024, is $0.716.
- Vincerx Pharma Inc all-time high stock price is $26.75, occurred on March 18, 2021.
- The lowest Vincerx Pharma Inc stock price recorded was $0.5084 on August 09, 2024. Since then, Vincerx Pharma Inc's stock price has risen over 40.83% to $0.716 now.
- The 52-week high stock price for VINC is $9.3722, representing a 1,209% increase from the current share price, occurred on March 11, 2024.
- The 52-week low stock price for VINC is $0.5084, indicating a -28.99% decrease from the current share price, occurred on August 09, 2024.
- The closing price of Vincerx Pharma Inc (VINC) stock in the beginning of 2023 was $10.46. The stock closed the year at $1.02, a loss of over -90.25% for the year.
The table below shows more information about VINC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $0.7262 | $0.6804 | $0.0458 | 117,992.0 | +4.53% |
| Sep 27, 2024 | $0.71 | $0.6602 | $0.0498 | 298,825.0 | -2.14% |
| Sep 26, 2024 | $0.7199 | $0.6901 | $0.0298 | 89,304.0 | +1.43% |
| Sep 25, 2024 | $0.77 | $0.6751 | $0.0949 | 209,784.0 | -8.84% |
| Sep 24, 2024 | $0.7837 | $0.7201 | $0.0636 | 212,134.0 | +5.10% |
| Sep 23, 2024 | $0.749 | $0.71 | $0.039 | 91,813.0 | -1.38% |
| Sep 20, 2024 | $0.7304 | $0.6992 | $0.0312 | 96,181.0 | +4.46% |
| Sep 19, 2024 | $0.7278 | $0.6992 | $0.0286 | 79,367.0 | +1.67% |
| Sep 18, 2024 | $0.739 | $0.6877 | $0.0513 | 144,957.0 | -2.08% |
| Sep 17, 2024 | $0.7485 | $0.702 | $0.0465 | 135,837.0 | +0.34% |
| Sep 16, 2024 | $0.7289 | $0.6805 | $0.0484 | 123,879.0 | -0.62% |
| Sep 13, 2024 | $0.747 | $0.6756 | $0.0714 | 203,712.0 | -0.70% |
| Sep 12, 2024 | $0.732 | $0.68 | $0.052 | 94,388.0 | +2.74% |
| Sep 11, 2024 | $0.7248 | $0.69 | $0.0348 | 94,597.0 | -2.77% |
| Sep 10, 2024 | $0.7798 | $0.7021 | $0.0777 | 144,333.0 | -3.78% |
| Sep 09, 2024 | $0.7455 | $0.70 | $0.0455 | 60,690.0 | +3.36% |
| Sep 06, 2024 | $0.7898 | $0.6901 | $0.0997 | 219,513.0 | -4.81% |
| Sep 05, 2024 | $0.799 | $0.74 | $0.059 | 229,158.0 | -3.72% |
| Sep 04, 2024 | $0.79 | $0.7598 | $0.0302 | 78,074.0 | -0.12% |
Vincerx Pharma Inc Stock (VINC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vincerx Pharma Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VINC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vincerx Pharma Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vincerx Pharma Inc Stock (VINC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $0.82 | $0.6602 | $0.1598 | 2,954,399.0 | -12.68% |
| Aug, 2024 | $0.85 | $0.5084 | $0.3416 | 4,743,523.0 | +28.65% |
| Jul, 2024 | $0.8586 | $0.6118 | $0.2468 | 3,095,883.0 | -21.31% |
| Jun, 2024 | $0.8378 | $0.5684 | $0.2694 | 4,289,434.0 | +28.37% |
| May, 2024 | $0.935 | $0.61 | $0.325 | 5,669,010.0 | -23.70% |
| Apr, 2024 | $6.84 | $0.6607 | $6.18 | 34,004,823.0 | -83.66% |
| Mar, 2024 | $9.37 | $3.73 | $5.64 | 16,342,611.0 | +34.93% |
| Feb, 2024 | $4.28 | $1.01 | $3.27 | 22,183,816.0 | +186.26% |
| Jan, 2024 | $1.71 | $0.9986 | $0.7114 | 27,904,633.0 | +11.02% |
Vincerx Pharma Inc Stock (VINC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.24 | $0.61 | $0.63 | 2,597,065.0 | +81.54% |
| Nov, 2023 | $0.99 | $0.63 | $0.36 | 934,702.0 | -29.70% |
| Oct, 2023 | $1.07 | $0.90 | $0.17 | 886,189.0 | -8.46% |
| Sep, 2023 | $1.09 | $0.661 | $0.429 | 1,302,390.0 | +53.03% |
| Aug, 2023 | $1.10 | $0.6415 | $0.4565 | 5,085,495.0 | -38.89% |
| Jul, 2023 | $1.44 | $0.99 | $0.45 | 2,129,304.0 | -16.92% |
| Jun, 2023 | $1.95 | $1.16 | $0.79 | 1,497,341.0 | -29.73% |
| May, 2023 | $1.94 | $1.28 | $0.6599 | 2,041,534.0 | +41.22% |
| Apr, 2023 | $1.59 | $0.8574 | $0.7326 | 1,372,142.0 | +25.96% |
| Mar, 2023 | $1.23 | $0.8989 | $0.3261 | 670,007.0 | -10.34% |
| Feb, 2023 | $1.60 | $1.04 | $0.5592 | 1,166,339.0 | -23.18% |
| Jan, 2023 | $1.61 | $0.91 | $0.70 | 1,980,472.0 | +48.04% |
Vincerx Pharma Inc Stock (VINC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.13 | $0.6311 | $0.4989 | 9,576,742.0 | +45.71% |
| Nov, 2022 | $1.13 | $0.651 | $0.4763 | 3,636,515.0 | -34.58% |
| Oct, 2022 | $1.56 | $1.01 | $0.55 | 2,222,428.0 | -22.46% |
| Sep, 2022 | $1.64 | $1.00 | $0.64 | 1,144,130.0 | -9.21% |
| Aug, 2022 | $1.75 | $1.33 | $0.42 | 3,202,213.0 | +8.57% |
| Jul, 2022 | $1.58 | $1.30 | $0.28 | 1,649,412.0 | +6.06% |
| Jun, 2022 | $2.10 | $1.26 | $0.84 | 7,296,035.0 | -19.02% |
| May, 2022 | $2.76 | $1.40 | $1.36 | 1,768,964.0 | -36.82% |
| Apr, 2022 | $4.07 | $2.40 | $1.67 | 1,462,857.0 | -35.50% |
| Mar, 2022 | $5.18 | $3.87 | $1.31 | 2,154,038.0 | -21.10% |
| Feb, 2022 | $8.03 | $4.93 | $3.10 | 1,990,927.0 | -29.49% |
| Jan, 2022 | $10.56 | $6.23 | $4.33 | 3,707,133.0 | -29.44% |
0.05%
4.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):