Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	0.3000	0.3071	0.2900	0.2950	358,124	-0.00(-1.57%)
Nov 14, 2024	0.3240	0.3260	0.2900	0.2997	415,599	-0.02(-7.50%)
Nov 13, 2024	0.3394	0.3400	0.3121	0.3240	201,605	-0.02(-4.54%)
Nov 12, 2024	0.3500	0.3800	0.3297	0.3394	512,139	-0.01(-3.55%)
Nov 11, 2024	0.3273	0.3600	0.3270	0.3519	372,682	+0.02(+7.52%)
Nov 08, 2024	0.3222	0.3300	0.3161	0.3273	291,002	+0.01(+1.58%)
Nov 07, 2024	0.3270	0.3460	0.3180	0.3222	669,804	-0.00(-1.47%)
Nov 06, 2024	0.3400	0.3593	0.3200	0.3270	427,127	-0.02(-5.49%)
Nov 05, 2024	0.3473	0.3599	0.3200	0.3460	515,585	-0.01(-3.35%)
Nov 04, 2024	0.3650	0.3833	0.3401	0.3580	161,210	-0.01(-1.92%)
Nov 01, 2024	0.3490	0.3650	0.3336	0.3650	112,860	+0.02(+4.58%)
Oct 31, 2024	0.3400	0.3500	0.3300	0.3490	297,850	-0.00(-0.29%)
Oct 30, 2024	0.3649	0.3675	0.3341	0.3500	625,060	-0.02(-5.41%)
Oct 29, 2024	0.3725	0.3899	0.3656	0.3700	317,357	-0.00(-0.67%)
Oct 28, 2024	0.3800	0.3900	0.3673	0.3725	373,306	-0.01(-1.97%)
Oct 25, 2024	0.3870	0.4098	0.3800	0.3800	409,733	-0.01(-1.81%)
Oct 24, 2024	0.3640	0.3900	0.3640	0.3870	328,415	+0.02(+6.32%)
Oct 23, 2024	0.3750	0.3898	0.3600	0.3640	265,134	-0.02(-5.72%)
Oct 22, 2024	0.3800	0.3900	0.3725	0.3861	358,508	+0.01(+2.12%)
Oct 21, 2024	0.3760	0.3800	0.3621	0.3781	269,575	-0.00(-0.50%)
Oct 18, 2024	0.3662	0.3878	0.3662	0.3800	232,846	+0.00(+0.66%)
Oct 17, 2024	0.3900	0.4070	0.3722	0.3775	330,137	-0.02(-5.15%)
Oct 16, 2024	0.3799	0.4000	0.3620	0.3980	475,235	+0.02(+4.76%)
Oct 15, 2024	0.4000	0.4076	0.3731	0.3799	577,710	-0.03(-6.20%)
Oct 14, 2024	0.3898	0.4100	0.3898	0.4050	364,326	+0.01(+3.32%)
Oct 11, 2024	0.3874	0.4250	0.3861	0.3920	590,714	+0.00(+1.19%)
Oct 10, 2024	0.3860	0.4032	0.3804	0.3874	675,191	-0.01(-3.15%)
Oct 09, 2024	0.4050	0.4280	0.3800	0.4000	1,514,653	-0.01(-1.84%)
Oct 08, 2024	0.6400	0.6451	0.3750	0.4075	10,188,876	-0.29(-41.62%)
Oct 07, 2024	0.7598	0.7600	0.6650	0.6980	5,296,648	-0.03(-4.38%)
Oct 04, 2024	0.7200	0.7599	0.7200	0.7300	144,240	+0.01(+2.06%)
Oct 03, 2024	0.7197	0.7249	0.6886	0.7153	132,721	+0.02(+3.16%)
Oct 02, 2024	0.6878	0.7190	0.6700	0.6934	171,406	+0.01(+1.21%)
Oct 01, 2024	0.7101	0.7167	0.6750	0.6851	103,174	-0.03(-4.32%)
Sep 30, 2024	0.7189	0.7262	0.6804	0.7160	118,382	+0.03(+4.53%)
Sep 27, 2024	0.7000	0.7100	0.6602	0.6850	309,514	-0.01(-2.14%)
Sep 26, 2024	0.7146	0.7199	0.6901	0.7000	89,306	+0.01(+1.43%)
Sep 25, 2024	0.7700	0.7700	0.6751	0.6901	209,894	-0.07(-8.84%)
Sep 24, 2024	0.7400	0.7837	0.7201	0.7570	212,134	+0.04(+5.10%)
Sep 23, 2024	0.7469	0.7490	0.7100	0.7203	91,813	-0.01(-1.38%)
Sep 20, 2024	0.7269	0.7304	0.6992	0.7304	107,994	+0.03(+4.46%)
Sep 19, 2024	0.7175	0.7278	0.6992	0.6992	79,370	+0.01(+1.67%)
Sep 18, 2024	0.7200	0.7390	0.6877	0.6877	145,157	-0.01(-2.08%)
Sep 17, 2024	0.7390	0.7485	0.7020	0.7023	136,376	+0.00(+0.34%)
Sep 16, 2024	0.7000	0.7289	0.6805	0.6999	123,880	-0.00(-0.62%)
Sep 13, 2024	0.7188	0.7470	0.6756	0.7043	205,106	-0.01(-0.70%)
Sep 12, 2024	0.6900	0.7320	0.6800	0.7093	94,389	+0.02(+2.74%)
Sep 11, 2024	0.7100	0.7248	0.6900	0.6904	95,673	-0.02(-2.77%)
Sep 10, 2024	0.7368	0.7798	0.7021	0.7101	144,333	-0.03(-3.78%)
Sep 09, 2024	0.7200	0.7455	0.7000	0.7380	60,690	+0.02(+3.36%)
Sep 06, 2024	0.7789	0.7898	0.6901	0.7140	220,616	-0.04(-4.81%)
Sep 05, 2024	0.7800	0.7990	0.7400	0.7501	229,160	-0.03(-3.72%)
Sep 04, 2024	0.7832	0.7900	0.7598	0.7791	78,204	-0.00(-0.12%)

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.

Vincera Pharma Inc (NQ: VINC )

Historical Prices

Resources