Vincerx Pharma, Inc. - Common Stock (VINC)

Historical Prices For Vincerx Pharma, Inc. - Common Stock (VINC)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	0.64	0.69	0.62	0.66	425,643	0.66
4/02/2025	0.56	0.65	0.54	0.63	964,787	0.63
4/01/2025	0.51	0.57	0.51	0.57	219,011	0.57
3/31/2025	0.54	0.55	0.48	0.53	300,327	0.53
3/28/2025	0.55	0.57	0.52	0.54	103,591	0.54
3/27/2025	0.59	0.59	0.54	0.57	317,704	0.57
3/26/2025	0.58	0.60	0.57	0.60	233,422	0.60
3/25/2025	0.60	0.60	0.53	0.58	315,391	0.58
3/24/2025	0.67	0.68	0.49	0.56	724,097	0.56
3/21/2025	0.60	0.67	0.60	0.65	255,622	0.65
3/20/2025	0.63	0.66	0.61	0.62	356,839	0.62
3/19/2025	0.67	0.70	0.59	0.63	994,326	0.63
3/18/2025	1.14	1.22	0.71	0.72	24,190,554	0.72
3/17/2025	0.82	0.92	0.80	0.83	38,070	0.83
3/14/2025	0.79	0.86	0.79	0.82	55,192	0.82
3/13/2025	0.81	0.88	0.75	0.81	154,041	0.81
3/12/2025	0.80	0.84	0.78	0.81	57,447	0.81
3/11/2025	0.81	0.84	0.79	0.82	36,209	0.82
3/10/2025	0.81	0.88	0.79	0.83	42,255	0.83
3/07/2025	0.87	0.88	0.80	0.84	148,044	0.84
3/06/2025	0.84	0.89	0.84	0.88	89,474	0.88
3/05/2025	0.80	0.91	0.77	0.85	113,947	0.85
3/04/2025	0.75	0.81	0.75	0.80	139,751	0.80
3/03/2025	0.81	0.95	0.75	0.76	428,729	0.76
2/28/2025	1.15	1.20	1.06	1.09	567,487	1.09
2/27/2025	1.10	1.43	1.07	1.26	4,591,510	1.26
2/26/2025	1.10	1.13	1.07	1.09	111,984	1.09
2/25/2025	1.14	1.16	1.05	1.10	202,185	1.10
2/24/2025	1.24	1.30	1.08	1.14	251,867	1.14
2/21/2025	1.25	1.28	1.22	1.24	66,173	1.24
2/20/2025	1.27	1.32	1.22	1.25	78,708	1.25
2/19/2025	1.28	1.33	1.26	1.27	64,688	1.27
2/18/2025	1.35	1.38	1.28	1.29	114,191	1.29
2/14/2025	1.29	1.34	1.29	1.30	73,618	1.30
2/13/2025	1.22	1.32	1.18	1.28	311,798	1.28
2/12/2025	1.38	1.38	1.24	1.25	249,875	1.25
2/11/2025	1.39	1.41	1.34	1.34	77,671	1.34
2/10/2025	1.39	1.43	1.36	1.39	141,038	1.39
2/07/2025	1.36	1.41	1.31	1.40	99,202	1.40
2/06/2025	1.33	1.43	1.32	1.32	177,497	1.32
2/05/2025	1.37	1.51	1.31	1.45	350,392	1.45
2/04/2025	1.60	1.60	1.41	1.43	303,610	1.43
2/03/2025	1.64	1.66	1.54	1.61	320,544	1.61
1/31/2025	1.51	1.65	1.44	1.58	378,203	1.58
1/30/2025	1.51	1.65	1.40	1.50	988,066	1.50
1/29/2025	1.97	2.00	1.45	1.56	18,073,888	1.56
1/28/2025	2.00	2.00	1.62	1.65	415,552	1.65
1/27/2025	0.10	0.10	0.10	0.10	2,508,514	1.99
1/24/2025	0.11	0.11	0.10	0.10	7,524,762	2.08
1/23/2025	0.12	0.13	0.11	0.13	8,238,257	2.58
1/22/2025	0.13	0.13	0.10	0.11	8,627,047	2.23
1/21/2025	0.15	0.15	0.14	0.15	2,718,512	2.95
1/17/2025	0.15	0.16	0.14	0.15	2,709,558	3.05
1/16/2025	0.14	0.15	0.14	0.14	4,306,123	2.80
1/15/2025	0.16	0.17	0.14	0.15	3,536,358	3.05
1/14/2025	0.17	0.18	0.17	0.17	1,952,790	3.41
1/13/2025	0.20	0.20	0.18	0.18	1,960,085	3.58
1/10/2025	0.19	0.20	0.18	0.19	2,240,675	3.80
1/08/2025	0.21	0.21	0.19	0.19	3,498,781	3.86
1/07/2025	0.21	0.22	0.20	0.21	6,159,246	4.14
1/06/2025	0.23	0.23	0.20	0.21	5,292,727	4.23