ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Vincera Pharma Inc (NQ: VINC )

0.7716 +0.0346 (+4.69%)
Streaming Delayed Price Updated: 12:02 PM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 20, 2024 0.6400 0.7499 0.6296 0.7370 337,809 +0.08(+11.53%)
Aug 19, 2024 0.6109 0.6800 0.6103 0.6608 228,614 +0.05(+8.17%)
Aug 16, 2024 0.6000 0.6187 0.5910 0.6109 80,842 +0.01(+1.99%)
Aug 15, 2024 0.6000 0.6171 0.5900 0.5990 105,373 +0.00(+0.12%)
Aug 14, 2024 0.6040 0.6187 0.5800 0.5983 124,760 -0.00(-0.08%)
Aug 13, 2024 0.5700 0.6095 0.5340 0.5988 377,408 +0.05(+9.17%)
Aug 12, 2024 0.5400 0.5801 0.5301 0.5485 161,749 +0.03(+6.71%)
Aug 09, 2024 0.5959 0.5959 0.5084 0.5140 275,368 -0.04(-7.55%)
Aug 08, 2024 0.5600 0.5773 0.5500 0.5560 80,343 +0.00(+0.36%)
Aug 07, 2024 0.5989 0.5990 0.5540 0.5540 65,975 -0.03(-4.48%)
Aug 06, 2024 0.5837 0.6198 0.5750 0.5800 93,130 -0.02(-2.78%)
Aug 05, 2024 0.5700 0.6092 0.5511 0.5966 130,867 -0.00(-0.60%)
Aug 02, 2024 0.6200 0.6490 0.6000 0.6002 139,849 -0.02(-3.33%)
Aug 01, 2024 0.6400 0.6550 0.6150 0.6209 44,766 -0.02(-2.59%)
Jul 31, 2024 0.6472 0.6472 0.6155 0.6374 82,946 +0.02(+3.57%)
Jul 30, 2024 0.6367 0.6498 0.6118 0.6154 81,651 -0.03(-5.31%)
Jul 29, 2024 0.6700 0.7000 0.6350 0.6499 107,939 -0.03(-4.43%)
Jul 26, 2024 0.6656 0.6950 0.6600 0.6800 111,814 +0.02(+3.66%)
Jul 25, 2024 0.6779 0.6779 0.6500 0.6560 46,089 +0.00(+0.74%)
Jul 24, 2024 0.6799 0.6990 0.6500 0.6512 247,608 -0.00(-0.38%)
Jul 23, 2024 0.6790 0.6790 0.6367 0.6537 133,279 -0.00(-0.21%)
Jul 22, 2024 0.6770 0.6770 0.6302 0.6551 71,084 +0.01(+0.78%)
Jul 19, 2024 0.6800 0.6800 0.6500 0.6500 43,540 +0.00(+0.00%)
Jul 18, 2024 0.6800 0.6800 0.6500 0.6500 90,815 -0.03(-3.96%)
Jul 17, 2024 0.6800 0.6842 0.6442 0.6768 60,194 -0.00(-0.51%)
Jul 16, 2024 0.7000 0.7048 0.6750 0.6803 106,387 -0.02(-2.58%)
Jul 15, 2024 0.7200 0.7206 0.6631 0.6983 162,091 +0.01(+0.79%)
Jul 12, 2024 0.6700 0.6977 0.6600 0.6928 148,318 +0.03(+4.97%)
Jul 11, 2024 0.6800 0.6900 0.6400 0.6600 183,808 +0.01(+1.52%)
Jul 10, 2024 0.7089 0.7117 0.6430 0.6501 176,129 -0.04(-5.76%)
Jul 09, 2024 0.6959 0.7193 0.6702 0.6898 122,660 -0.01(-1.65%)
Jul 08, 2024 0.7282 0.7493 0.6626 0.7014 290,931 -0.05(-6.46%)
Jul 05, 2024 0.7899 0.7899 0.7111 0.7498 173,980 -0.00(-0.03%)
Jul 03, 2024 0.7236 0.7692 0.7236 0.7500 38,461 +0.01(+1.76%)
Jul 02, 2024 0.7500 0.7995 0.7300 0.7370 275,365 -0.02(-2.94%)
Jul 01, 2024 0.8140 0.8586 0.7091 0.7593 354,250 -0.05(-6.26%)
Jun 28, 2024 0.6810 0.8378 0.6501 0.8100 658,281 +0.07(+9.46%)
Jun 27, 2024 0.5969 0.7480 0.5760 0.7400 993,126 +0.15(+25.42%)
Jun 26, 2024 0.5870 0.5909 0.5750 0.5900 48,488 +0.02(+2.81%)
Jun 25, 2024 0.6000 0.6051 0.5739 0.5739 95,342 -0.02(-3.01%)
Jun 24, 2024 0.5900 0.6150 0.5684 0.5917 107,551 -0.01(-1.38%)
Jun 21, 2024 0.6021 0.6345 0.6000 0.6000 227,233 -0.00(-0.17%)
Jun 20, 2024 0.6127 0.6325 0.6005 0.6010 138,016 +0.00(+0.17%)
Jun 18, 2024 0.6529 0.6529 0.6000 0.6000 201,708 -0.05(-7.14%)
Jun 17, 2024 0.6700 0.6793 0.6300 0.6461 200,940 -0.03(-4.90%)
Jun 14, 2024 0.7200 0.7247 0.6702 0.6794 120,506 -0.01(-1.38%)
Jun 13, 2024 0.7100 0.7200 0.6801 0.6889 115,933 -0.03(-4.72%)
Jun 12, 2024 0.7362 0.7362 0.7000 0.7230 211,845 -0.01(-1.86%)
Jun 11, 2024 0.7200 0.7490 0.6500 0.7367 229,295 +0.02(+2.98%)
Jun 10, 2024 0.7120 0.7316 0.6950 0.7154 108,748 +0.00(+0.48%)
Jun 07, 2024 0.7100 0.7299 0.6800 0.7120 158,725 -0.01(-1.26%)
Jun 06, 2024 0.7250 0.7427 0.7000 0.7211 165,482 -0.02(-2.53%)
Jun 05, 2024 0.6477 0.7584 0.6300 0.7398 368,485 +0.11(+16.91%)
Jun 04, 2024 0.6280 0.6570 0.6176 0.6328 112,731 +0.00(+0.06%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.