5 DAY PERFORMANCE
-74.90%
1 MONTH PERFORMANCE
-83.20%
3 MONTH PERFORMANCE
-94.32%
6 MONTH PERFORMANCE
-98.52%
YEAR-TO-DATE PERFORMANCE
-96.01%
1 YEAR PERFORMANCE
-99.84%
Vincerx Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.80 | $0.81 (1.13%) | $0.84 | $0.78 | 34,992 | $36.67 M |
| 03/11/2025 | $0.81 | $0.82 (1.7%) | $0.84 | $0.79 | 36,315 | $37.41 M |
| 03/10/2025 | $0.81 | $0.83 (2.28%) | $0.88 | $0.79 | 42,300 | $37.90 M |
| 03/07/2025 | $0.87 | $0.84 (-3.85%) | $0.88 | $0.80 | 148,044 | $38.20 M |
| 03/06/2025 | $0.84 | $0.88 (4.96%) | $0.89 | $0.84 | 89,500 | $40.19 M |
| 03/05/2025 | $0.80 | $0.85 (6.75%) | $0.91 | $0.77 | 114,000 | $39.00 M |
| 03/04/2025 | $0.75 | $0.80 (6.67%) | $0.81 | $0.75 | 139,817 | $36.54 M |
| 03/03/2025 | $0.81 | $0.76 (-6.16%) | $0.95 | $0.75 | 429,032 | $34.72 M |
| 02/28/2025 | $1.15 | $1.09 (-5.22%) | $1.20 | $1.06 | 567,500 | $49.78 M |
| 02/27/2025 | $1.10 | $1.26 (14.55%) | $1.43 | $1.07 | 4.61 M | $57.55 M |
| 02/26/2025 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.07 | 112,000 | $49.78 M |
| 02/25/2025 | $1.14 | $1.10 (-3.51%) | $1.16 | $1.05 | 202,274 | $50.24 M |
| 02/24/2025 | $1.24 | $1.14 (-8.06%) | $1.30 | $1.09 | 251,900 | $52.07 M |
| 02/21/2025 | $1.25 | $1.24 (-0.8%) | $1.29 | $1.22 | 66,200 | $56.63 M |
| 02/20/2025 | $1.27 | $1.25 (-1.57%) | $1.32 | $1.22 | 78,815 | $57.09 M |
| 02/19/2025 | $1.28 | $1.27 (-0.78%) | $1.33 | $1.26 | 64,700 | $58.00 M |
| 02/18/2025 | $1.35 | $1.29 (-4.44%) | $1.38 | $1.28 | 115,247 | $58.92 M |
| 02/14/2025 | $1.29 | $1.30 (0.78%) | $1.34 | $1.29 | 73,618 | $59.37 M |
| 02/13/2025 | $1.22 | $1.28 (4.92%) | $1.32 | $1.18 | 312,734 | $58.46 M |
| 02/12/2025 | $1.38 | $1.25 (-9.42%) | $1.38 | $1.24 | 252,546 | $57.09 M |
| 02/11/2025 | $1.39 | $1.34 (-3.6%) | $1.41 | $1.34 | 78,500 | $61.20 M |
| 02/10/2025 | $1.39 | $1.39 (0%) | $1.43 | $1.36 | 141,177 | $63.48 M |
| 02/07/2025 | $1.36 | $1.40 (2.94%) | $1.41 | $1.31 | 99,202 | $63.94 M |
| 02/06/2025 | $1.33 | $1.32 (-0.75%) | $1.43 | $1.32 | 179,232 | $60.29 M |
| 02/05/2025 | $1.37 | $1.45 (5.84%) | $1.51 | $1.31 | 351,164 | $66.22 M |
| 02/04/2025 | $1.60 | $1.43 (-10.63%) | $1.60 | $1.41 | 308,615 | $65.31 M |
| 02/03/2025 | $1.64 | $1.61 (-1.83%) | $1.66 | $1.54 | 322,139 | $73.53 M |
| 01/31/2025 | $1.51 | $1.58 (4.64%) | $1.65 | $1.44 | 378,203 | $72.16 M |
| 01/30/2025 | $1.51 | $1.50 (-0.66%) | $1.65 | $1.40 | 996,706 | $68.51 M |
| 01/29/2025 | $1.97 | $1.56 (-20.81%) | $2.00 | $1.45 | 18.12 M | $71.25 M |
| 01/28/2025 | $2.00 | $1.65 (-17.5%) | $2.00 | $1.62 | 415,740 | $75.36 M |
| 01/27/2025 | $2.00 | $1.99 (-0.5%) | $2.03 | $1.95 | 2.28 M | $90.89 M |
| 01/24/2025 | $2.16 | $2.08 (-3.7%) | $2.20 | $2.00 | 7.31 M | $95.00 M |
| 01/23/2025 | $2.34 | $2.58 (10.26%) | $2.67 | $2.24 | 8.47 M | $5.90 M |
| 01/22/2025 | $2.63 | $2.23 (-15.21%) | $2.70 | $2.00 | 8.65 M | $5.09 M |
| 01/21/2025 | $3.01 | $2.95 (-1.99%) | $3.04 | $2.81 | 3.30 M | $6.74 M |
| 01/17/2025 | $3.10 | $3.05 (-1.61%) | $3.13 | $2.84 | 2.71 M | $6.96 M |
| 01/16/2025 | $2.86 | $2.80 (-2.1%) | $3.01 | $2.79 | 4.38 M | $6.40 M |
| 01/15/2025 | $3.13 | $3.05 (-2.56%) | $3.49 | $2.90 | 3.57 M | $6.97 M |
| 01/14/2025 | $3.45 | $3.41 (-1.16%) | $3.65 | $3.30 | 1.96 M | $7.80 M |
| 01/13/2025 | $3.99 | $3.58 (-10.28%) | $3.99 | $3.58 | 1.96 M | $8.17 M |
| 01/10/2025 | $3.88 | $3.80 (-2.06%) | $4.08 | $3.66 | 2.24 M | $8.68 M |
| 01/08/2025 | $4.26 | $3.86 (-9.39%) | $4.26 | $3.82 | 3.50 M | $8.81 M |
| 01/07/2025 | $4.28 | $4.14 (-3.27%) | $4.41 | $4.05 | 6.23 M | $9.45 M |
| 01/06/2025 | $4.60 | $4.23 (-8.04%) | $4.60 | $4.00 | 5.39 M | $9.66 M |
| 01/03/2025 | $4.47 | $4.61 (3.13%) | $4.71 | $4.05 | 4.71 M | $10.53 M |
| 01/02/2025 | $4.63 | $4.71 (1.73%) | $5.04 | $4.00 | 7.23 M | $10.75 M |
| 12/31/2024 | $6.40 | $5.26 (-17.81%) | $6.57 | $5.17 | 16.33 M | $12.00 M |
| 12/30/2024 | $6.22 | $6.50 (4.5%) | $10.37 | $5.72 | 335.59 M | $14.84 M |
| 12/27/2024 | $3.62 | $3.88 (7.18%) | $4.10 | $3.62 | 23.74 M | $8.86 M |
| 12/26/2024 | $3.72 | $3.68 (-1.08%) | $3.90 | $3.51 | 801,338 | $8.40 M |
| 12/24/2024 | $4.00 | $3.74 (-6.5%) | $4.17 | $3.60 | 1.44 M | $8.54 M |
| 12/23/2024 | $4.13 | $3.96 (-4.12%) | $4.40 | $3.76 | 1.36 M | $9.03 M |
| 12/20/2024 | $3.70 | $4.14 (11.89%) | $4.30 | $3.60 | 685,159 | $9.46 M |
| 12/19/2024 | $4.20 | $4.14 (-1.43%) | $4.34 | $3.93 | 335,032 | $9.44 M |
| 12/18/2024 | $3.74 | $4.34 (16.04%) | $4.40 | $3.74 | 837,956 | $9.91 M |
| 12/17/2024 | $3.73 | $3.84 (2.95%) | $3.98 | $3.73 | 366,489 | $8.77 M |
| 12/16/2024 | $3.94 | $3.85 (-2.28%) | $3.98 | $3.66 | 489,483 | $8.80 M |
| 12/13/2024 | $3.82 | $3.82 (0%) | $4.00 | $3.66 | 703,677 | $8.72 M |
| 12/12/2024 | $4.10 | $3.70 (-9.76%) | $4.28 | $3.70 | 690,769 | $8.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
