Vincerx Inc (VINC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0164 | -8.04710500491 | 0.2038 | 0.23 | 0.183 | 811646 | 0.20670539 | CS |
| 4 | -0.1126 | -37.5333333333 | 0.3 | 0.3071 | 0.183 | 543051 | 0.23615892 | CS |
| 12 | -0.5395 | -74.2192873848 | 0.7269 | 0.7837 | 0.183 | 650524 | 0.4016679 | CS |
| 26 | -0.5226 | -73.6056338028 | 0.71 | 0.8586 | 0.183 | 400292 | 0.47466935 | CS |
| 52 | -0.4426 | -70.253968254 | 0.63 | 9.3722 | 0.183 | 642102 | 1.82366061 | CS |
| 156 | -10.5026 | -98.2469597755 | 10.69 | 10.7 | 0.183 | 296974 | 1.89945243 | CS |
| 260 | -19.9326 | -99.0685884692 | 20.12 | 26.75 | 0.183 | 251593 | 3.40894779 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046500 | 0.185 | -0.0197 | -9.62 | 0.2052 | 0.214 | 0.1848 | 661647 |
| 1733960100 | 0.2047 | -0.0102 | -4.75 | 0.22 | 0.225 | 0.2039 | 440963 |
| 1733873700 | 0.2149 | -0.0045 | -2.05 | 0.2229 | 0.23 | 0.203 | 568455 |
| 1733787300 | 0.2194 | 0.0159001 | 7.81 | 0.21 | 0.2194 | 0.2008 | 1148633 |
| 1733528100 | 0.2034999 | -0.0082 | -3.87 | 0.1956 | 0.23 | 0.1923 | 1420792 |
| 1733441700 | 0.2117 | -0.0313 | -12.88 | 0.2335 | 0.2451 | 0.211599 | 970790 |
| 1733355300 | 0.243 | -0.017 | -6.54 | 0.2609 | 0.2643 | 0.225 | 1584745 |
| 1733268900 | 0.26 | -0.029 | -10.03 | 0.28 | 0.29 | 0.2569 | 519872 |
| 1733182500 | 0.289 | 0.0062 | 2.19 | 0.2869 | 0.296575 | 0.2607 | 592412 |
| 1732917840 | 0.2828 | 0.0188 | 7.12 | 0.2746 | 0.29 | 0.2679 | 127122 |
| 1732750500 | 0.264 | 0.008 | 3.13 | 0.2572999 | 0.2799 | 0.25 | 145293 |
| 1732664100 | 0.256 | 0.0009 | 0.35 | 0.255 | 0.276 | 0.248201 | 174228 |
| 1732577700 | 0.2551 | 0.0031 | 1.23 | 0.252 | 0.274 | 0.2425 | 257913 |
| 1732318500 | 0.252 | -0.004 | -1.56 | 0.252 | 0.2684 | 0.2435 | 232514 |
| 1732232100 | 0.256 | -0.0196 | -7.11 | 0.2756 | 0.2756 | 0.248 | 319949 |
| 1732145700 | 0.2756 | 0.0027001 | 0.99 | 0.2684 | 0.28 | 0.2637 | 204906 |
| 1732059300 | 0.2728999 | -0.0028 | -1.02 | 0.2755 | 0.2911 | 0.26 | 380623 |
| 1731972900 | 0.2757 | -0.0193 | -6.54 | 0.295 | 0.3 | 0.2644 | 493495 |
| 1731713700 | 0.295 | -0.0047 | -1.57 | 0.2997 | 0.3071 | 0.29 | 358124 |
| 1731627300 | 0.2997 | -0.0243 | -7.50 | 0.324 | 0.326 | 0.29 | 415599 |
| 1731540900 | 0.324 | -0.0154 | -4.54 | 0.3394 | 0.34 | 0.3121 | 201605 |
| 1731454500 | 0.3394 | -0.0125 | -3.55 | 0.3459999 | 0.38 | 0.3297 | 512139 |
| 1731368100 | 0.3519 | 0.0246 | 7.52 | 0.3273 | 0.36 | 0.327 | 372777 |
| 1731108900 | 0.3273 | 0.0051 | 1.58 | 0.3222 | 0.33 | 0.3161 | 291002 |
| 1731022500 | 0.3222 | -0.0048 | -1.47 | 0.327 | 0.3459999 | 0.318 | 669804 |
| 1730936100 | 0.327 | -0.019 | -5.49 | 0.3356 | 0.3593 | 0.32 | 423877 |
| 1730849700 | 0.3459999 | -0.012 | -3.35 | 0.3473 | 0.36 | 0.32 | 515648 |
| 1730763300 | 0.358 | -0.007 | -1.92 | 0.365 | 0.3832999 | 0.3401 | 161210 |
| 1730500500 | 0.365 | 0.016 | 4.58 | 0.349 | 0.365 | 0.3336 | 110155 |
| 1730414100 | 0.349 | -0.001 | -0.29 | 0.34 | 0.35 | 0.33 | 297820 |
| 1730327700 | 0.35 | -0.02 | -5.41 | 0.3649 | 0.36745 | 0.3341 | 623216 |
| 1730241300 | 0.37 | -0.0025 | -0.67 | 0.3725 | 0.3899 | 0.3656 | 317357 |
| 1730154900 | 0.3725 | -0.0075 | -1.97 | 0.38 | 0.39 | 0.3673 | 373306 |
| 1729895700 | 0.38 | -0.007 | -1.81 | 0.387 | 0.4098 | 0.38 | 409544 |
| 1729809300 | 0.387 | 0.023 | 6.32 | 0.364 | 0.39 | 0.364 | 328200 |
| 1729722900 | 0.364 | -0.02209 | -5.72 | 0.375 | 0.3898 | 0.36 | 264834 |
| 1729636500 | 0.38609 | 0.00799 | 2.11 | 0.38 | 0.39 | 0.3725 | 358508 |
| 1729550100 | 0.3781 | -0.0019 | -0.50 | 0.376 | 0.38 | 0.3621 | 269575 |
| 1729290900 | 0.38 | 0.0025 | 0.66 | 0.3662 | 0.3878 | 0.3662 | 232196 |
| 1729204500 | 0.3775 | -0.0205 | -5.15 | 0.3861 | 0.4069999 | 0.3721999 | 329607 |
| 1729118100 | 0.398 | 0.0181 | 4.76 | 0.3799 | 0.4 | 0.362 | 475192 |
| 1729031700 | 0.3799 | -0.0251 | -6.20 | 0.3986 | 0.4076 | 0.3731 | 577606 |
| 1728945300 | 0.405 | 0.013 | 3.32 | 0.3898 | 0.4099999 | 0.3898 | 361707 |
| 1728686100 | 0.392 | 0.0046 | 1.19 | 0.3874 | 0.425 | 0.3861 | 589050 |
| 1728599700 | 0.3874 | -0.0126 | -3.15 | 0.386 | 0.4032 | 0.3804 | 673391 |
| 1728513300 | 0.4 | -0.0075 | -1.84 | 0.405 | 0.428 | 0.38 | 1511241 |
| 1728426900 | 0.4074999 | -0.2905 | -41.62 | 0.64 | 0.6451 | 0.375 | 10180792 |
| 1728340500 | 0.698 | -0.032 | -4.38 | 0.7598 | 0.76 | 0.665 | 5212614 |
| 1728081300 | 0.73 | 0.0147 | 2.06 | 0.72 | 0.7599 | 0.7153 | 144245 |
| 1727994900 | 0.7153 | 0.0219 | 3.16 | 0.7197 | 0.7249 | 0.6886 | 132721 |
| 1727908500 | 0.6934 | 0.0083 | 1.21 | 0.6878 | 0.719 | 0.67 | 171406 |
| 1727822100 | 0.6851 | -0.0309 | -4.32 | 0.719 | 0.719 | 0.675 | 103174 |
| 1727735700 | 0.716 | 0.031 | 4.53 | 0.7189 | 0.7262 | 0.6804 | 118282 |
| 1727476500 | 0.685 | -0.015 | -2.14 | 0.7 | 0.71 | 0.6602 | 300514 |
| 1727390100 | 0.7 | 0.0099 | 1.43 | 0.7146 | 0.7199 | 0.6901 | 89304 |
| 1727303700 | 0.6901 | -0.0669 | -8.84 | 0.77 | 0.77 | 0.6751 | 209894 |
| 1727217300 | 0.757 | 0.0367 | 5.10 | 0.74 | 0.7836999 | 0.7201 | 212134 |
| 1727130900 | 0.7203 | -0.0101 | -1.38 | 0.7469 | 0.749 | 0.71 | 91813 |
| 1726871700 | 0.7304 | 0.0312 | 4.46 | 0.7269 | 0.7304 | 0.6992 | 107966 |
| 1726785300 | 0.6992 | 0.0115 | 1.67 | 0.7006 | 0.7278 | 0.6992 | 79368 |
| 1726698900 | 0.6877 | -0.0146 | -2.08 | 0.72 | 0.739 | 0.6877 | 144957 |
| 1726612500 | 0.7023 | 0.0024 | 0.34 | 0.739 | 0.7485 | 0.702 | 136376 |
| 1726526100 | 0.6999 | -0.0044 | -0.62 | 0.7 | 0.7289 | 0.6805 | 123880 |
| 1726266900 | 0.7043 | -0.005 | -0.70 | 0.7188 | 0.747 | 0.6756 | 203877 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
