ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,842.91
0.11%
US Tech 100
20,225.40
0.01%
Dow Jones
42,518.28
0.52%
Brent Oil
79.505
-0.24%
Bitcoin
97,227.52
0.75%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Vincerx Inc (VINC)

  7. Vincerx Inc (VINC) Historical

VINC Vincerx Inc

0.1698
-0.0091 (-5.09%)
Jan 14 2025 - Closed
Delayed by 15 minutes

VINC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2025 0.1707 -0.0082 -4.58% 0.1726 0.1824 0.165 1,958,455
Jan 13 2025 0.1789 -0.0112 -5.89% 0.1995 0.1995 0.1788 1,960,440
Jan 10 2025 0.1901 -0.0029 -1.50% 0.1937 0.2042 0.1828 2,213,906
Jan 08 2025 0.193 -0.014 -6.76% 0.205001 0.21 0.1912 3,369,308
Jan 07 2025 0.207 -0.0046 -2.17% 0.2116 0.2205 0.2026 6,167,180
Jan 06 2025 0.2116 -0.0189 -8.20% 0.2298 0.23 0.20 5,304,082
Jan 03 2025 0.2305 -0.0048 -2.04% 0.224 0.2353 0.2026 4,607,064
Jan 02 2025 0.2353 -0.0275 -10.46% 0.2202 0.252 0.2002 6,745,186
Dec 31 2024 0.2628 -0.0622 -19.14% 0.32 0.3283 0.2585 16,206,029
Dec 30 2024 0.325 0.131 67.53% 0.3092 0.5187 0.299 334,866,853
Dec 27 2024 0.194 0.0101 5.49% 0.19 0.205 0.1881 21,683,330
Dec 26 2024 0.1839 -0.0031 -1.66% 0.186 0.195 0.1754 789,397
Dec 24 2024 0.187 -0.0108 -5.46% 0.1998 0.2086 0.18 1,436,714
Dec 23 2024 0.1978 -0.0093 -4.49% 0.2064 0.219999 0.188 1,320,224
Dec 20 2024 0.2071 0.0003 0.15% 0.1946 0.215 0.18 617,811
Dec 19 2024 0.2068 -0.0101 -4.66% 0.21 0.213 0.1966 325,973
Dec 18 2024 0.2169 0.0249 12.97% 0.196 0.22 0.1921 821,208
Dec 17 2024 0.192 -0.0006 -0.31% 0.194 0.199 0.1865 346,147
Dec 16 2024 0.1926 0.0016 0.84% 0.197 0.1989 0.1831 484,178
Dec 13 2024 0.191 0.006 3.24% 0.185 0.1998 0.183 688,616
Dec 12 2024 0.185 -0.0197 -9.62% 0.2097 0.214 0.1848 656,908
Dec 11 2024 0.2047 -0.0102 -4.75% 0.22 0.225 0.2039 439,588
Dec 10 2024 0.2149 -0.0045 -2.05% 0.228 0.23 0.203 561,179
Dec 09 2024 0.2194 0.0159 7.81% 0.21 0.2194 0.2008 1,146,922
Dec 06 2024 0.2035 -0.0082 -3.87% 0.2038 0.23 0.1923 1,253,635
Dec 05 2024 0.2117 -0.0313 -12.88% 0.2335 0.2451 0.211599 961,951
Dec 04 2024 0.243 -0.017 -6.54% 0.2611 0.2643 0.225 1,570,760
Dec 03 2024 0.26 -0.029 -10.03% 0.2801 0.29 0.2569 510,820
Dec 02 2024 0.289 0.0062 2.19% 0.2869 0.296575 0.2607 591,898
Nov 29 2024 0.2828 0.0188 7.12% 0.2747 0.29 0.2679 123,910
Nov 27 2024 0.264 0.008 3.13% 0.257549 0.2799 0.25 137,440
Nov 26 2024 0.256 0.0009 0.35% 0.2555 0.276 0.248201 169,357
Nov 25 2024 0.2551 0.0031 1.23% 0.27 0.274 0.2425 243,246
Nov 22 2024 0.252 -0.004 -1.56% 0.251736 0.2684 0.2435 220,732
Nov 21 2024 0.256 -0.0196 -7.11% 0.2756 0.2756 0.248 319,948
Nov 20 2024 0.2756 0.0027 0.99% 0.2684 0.28 0.2637 199,897
Nov 19 2024 0.2729 -0.0028 -1.02% 0.2755 0.2911 0.26 377,476
Nov 18 2024 0.2757 -0.0193 -6.54% 0.299 0.30 0.2644 481,219
Nov 15 2024 0.295 -0.0047 -1.57% 0.30 0.3071 0.29 351,077
Nov 14 2024 0.2997 -0.0243 -7.50% 0.315 0.326 0.29 412,472
Nov 13 2024 0.324 -0.0154 -4.54% 0.3315 0.34 0.3121 197,140
Nov 12 2024 0.3394 -0.0125 -3.55% 0.35 0.38 0.3297 506,920
Nov 11 2024 0.3519 0.0246 7.52% 0.3283 0.36 0.327 359,563
Nov 08 2024 0.3273 0.0051 1.58% 0.3222 0.33 0.3161 282,049
Nov 07 2024 0.3222 -0.0048 -1.47% 0.3301 0.346 0.318 663,045
Nov 06 2024 0.327 -0.019 -5.49% 0.3392 0.3593 0.32 425,034
Nov 05 2024 0.346 -0.012 -3.35% 0.355 0.3599 0.32 512,517
Nov 04 2024 0.358 -0.007 -1.92% 0.365 0.3833 0.3401 161,209
Nov 01 2024 0.365 0.016 4.58% 0.349 0.365 0.3336 110,155
Oct 31 2024 0.349 -0.001 -0.29% 0.34505 0.35 0.33 286,572
Oct 30 2024 0.35 -0.02 -5.41% 0.361 0.36745 0.3341 621,220
Oct 29 2024 0.37 -0.0025 -0.67% 0.374 0.3899 0.3656 314,487
Oct 28 2024 0.3725 -0.0075 -1.97% 0.3863 0.39 0.3673 341,578
Oct 25 2024 0.38 -0.007 -1.81% 0.387 0.4098 0.38 409,544
Oct 24 2024 0.387 0.023 6.32% 0.37 0.39 0.365 322,117
Oct 23 2024 0.364 -0.02209 -5.72% 0.375 0.3898 0.36 264,734
Oct 22 2024 0.38609 0.00799 2.11% 0.3801 0.39 0.3725 346,919
Oct 21 2024 0.3781 -0.0019 -0.50% 0.376 0.38 0.3621 269,575
Oct 18 2024 0.38 0.0025 0.66% 0.3662 0.3878 0.3662 232,196
Oct 17 2024 0.3775 -0.0205 -5.15% 0.3861 0.407 0.3722 329,607

Your Recent History

NASDAQ
VINC
Vincerx
BIT
UC86DD
Unicredit Bank
BIT
3SFG
Graniteshares 3x Short F...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2025 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads