| 名前 | Vincerx Pharma Inc. Common Stock |
| ティッカー | VINC |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 18.99 | 17.09 | 17.22 | 18.86 | 91000.0 | 18.86 |
| 2021-02-12 | 17.1 | 16.41 | 16.73 | 16.75 | 141200.0 | 16.75 |
| 2021-02-11 | 18.06 | 16.81 | 17.5 | 16.98 | 104000.0 | 16.98 |
| 2021-02-10 | 18.53 | 17.11 | 17.9 | 17.51 | 131900.0 | 17.51 |
| 2021-02-09 | 19.21 | 17.81 | 18.99 | 18.0 | 139700.0 | 18.0 |
| 2021-02-08 | 20.33 | 18.25 | 19.75 | 18.76 | 82500.0 | 18.76 |
| 2021-02-05 | 20.26 | 19.64 | 20.26 | 19.64 | 56300.0 | 19.64 |
| 2021-02-04 | 20.53 | 19.75 | 20.0 | 20.0 | 15900.0 | 20.0 |
| 2021-02-03 | 20.44 | 19.74 | 20.01 | 20.0 | 16400.0 | 20.0 |
| 2021-02-02 | 21.54 | 19.01 | 21.05 | 19.77 | 52600.0 | 19.77 |
| 2021-02-01 | 21.04 | 19.25 | 19.25 | 20.86 | 22600.0 | 20.86 |
| 2021-01-29 | 19.69 | 18.56 | 18.95 | 19.09 | 37800.0 | 19.09 |
| 2021-01-28 | 19.78 | 18.52 | 18.97 | 18.57 | 59100.0 | 18.57 |
| 2021-01-27 | 20.72 | 17.81 | 19.77 | 18.73 | 157600.0 | 18.73 |
| 2021-01-26 | 21.17 | 19.83 | 20.5 | 20.37 | 35100.0 | 20.37 |
| 2021-01-25 | 21.8 | 19.71 | 20.37 | 20.93 | 24800.0 | 20.93 |
| 2021-01-22 | 22.0 | 20.6 | 22.0 | 20.81 | 82400.0 | 20.81 |
| 2021-01-21 | 22.82 | 21.02 | 22.1 | 21.47 | 50300.0 | 21.47 |
| 2021-01-20 | 22.73 | 20.05 | 21.0 | 21.67 | 125400.0 | 21.67 |
| 2021-01-19 | 21.25 | 20.0 | 21.15 | 21.0 | 112300.0 | 21.0 |
| 2021-01-15 | 21.04 | 19.85 | 20.01 | 21.0 | 160000.0 | 21.0 |
| 2021-01-14 | 20.5 | 19.5 | 20.48 | 20.2 | 86700.0 | 20.2 |
| 2021-01-13 | 20.82 | 19.65 | 19.93 | 20.21 | 25600.0 | 20.21 |
| 2021-01-12 | 21.0 | 19.48 | 21.0 | 19.82 | 63900.0 | 19.82 |
| 2021-01-11 | 21.25 | 20.42 | 20.42 | 21.0 | 22700.0 | 21.0 |
| 2021-01-08 | 21.71 | 19.45 | 21.29 | 21.4 | 83300.0 | 21.4 |
| 2021-01-07 | 22.94 | 20.71 | 20.93 | 21.24 | 68500.0 | 21.24 |
| 2021-01-06 | 21.3 | 19.71 | 19.71 | 20.35 | 73800.0 | 20.35 |
| 2021-01-05 | 20.51 | 19.0 | 20.0 | 19.45 | 71100.0 | 19.45 |
| 2021-01-04 | 22.27 | 19.13 | 22.27 | 20.0 | 82400.0 | 20.0 |
| 2020-12-31 | 22.28 | 18.78 | 18.78 | 20.91 | 69700.0 | 20.91 |
| 2020-12-30 | 20.15 | 18.69 | 20.0 | 20.0 | 20500.0 | 20.0 |
| 2020-12-29 | 20.5 | 18.58 | 19.5 | 20.5 | 30300.0 | 20.5 |
| 2020-12-28 | 20.12 | 17.55 | 20.12 | 19.95 | 16300.0 | 19.95 |
| 2020-12-24 | 21.01 | 18.93 | 20.0 | 19.56 | 16400.0 | 19.56 |
| 2020-08-17 | 10.01 | 10.01 | 10.01 | 10.01 | 0.0 | 10.01 |
| 2020-08-14 | 10.04 | 10.01 | 10.01 | 10.01 | 3500.0 | 10.01 |
| 2020-08-13 | 10.0 | 10.0 | 10.0 | 10.0 | 47400.0 | 10.0 |
| 2020-08-12 | 10.39 | 10.0 | 10.39 | 10.0 | 1700.0 | 10.0 |
| 2020-08-11 | 10.02 | 10.01 | 10.01 | 10.01 | 700.0 | 10.01 |
| 2020-08-10 | 10.02 | 10.01 | 10.02 | 10.01 | 1100.0 | 10.01 |
| 2020-08-07 | 10.03 | 10.01 | 10.02 | 10.03 | 2400.0 | 10.03 |
| 2020-08-06 | 10.01 | 10.01 | 10.01 | 10.01 | 0.0 | 10.01 |
| 2020-08-05 | 10.09 | 10.01 | 10.04 | 10.01 | 1200.0 | 10.01 |
| 2020-08-04 | 10.02 | 10.01 | 10.02 | 10.01 | 2600.0 | 10.01 |
| 2020-08-03 | 10.08 | 10.0 | 10.02 | 10.02 | 16900.0 | 10.02 |
| 2020-07-31 | 10.14 | 10.14 | 10.14 | 10.14 | 0.0 | 10.14 |
| 2020-07-30 | 10.14 | 10.14 | 10.14 | 10.14 | 1000.0 | 10.14 |
| 2020-07-29 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
| 2020-07-28 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
| 2020-07-27 | 10.0 | 10.0 | 10.0 | 10.0 | 100.0 | 10.0 |
| 2020-07-24 | 10.12 | 10.02 | 10.1 | 10.02 | 1500.0 | 10.02 |
| 2020-07-23 | 10.16 | 9.8 | 10.11 | 9.8 | 2100.0 | 9.8 |
| 2020-07-22 | 10.21 | 10.2 | 10.21 | 10.21 | 1700.0 | 10.21 |
| 2020-07-21 | 10.06 | 10.05 | 10.06 | 10.06 | 9500.0 | 10.06 |
| 2020-07-20 | 10.04 | 10.04 | 10.04 | 10.04 | 100.0 | 10.04 |
| 2020-07-17 | 10.12 | 10.12 | 10.12 | 10.12 | 0.0 | 10.12 |
| 2020-07-16 | 10.12 | 10.12 | 10.12 | 10.12 | 0.0 | 10.12 |
| 2020-07-15 | 10.2 | 10.12 | 10.13 | 10.12 | 60000.0 | 10.12 |
| 2020-07-14 | 10.1 | 9.94 | 9.95 | 10.1 | 600.0 | 10.1 |
| 2020-07-13 | 10.2 | 10.1 | 10.1 | 10.2 | 15400.0 | 10.2 |
| 2020-07-10 | 10.1 | 9.85 | 9.85 | 10.1 | 43700.0 | 10.1 |
| 2020-07-09 | 9.98 | 9.98 | 9.98 | 9.98 | 100.0 | 9.98 |
| 2020-07-08 | 10.1 | 10.06 | 10.06 | 10.1 | 3000.0 | 10.1 |
| 2020-07-07 | 9.99 | 9.99 | 9.99 | 9.99 | 0.0 | 9.99 |
| 2020-07-06 | 9.99 | 9.99 | 9.99 | 9.99 | 300.0 | 9.99 |
| 2020-07-02 | 9.99 | 9.99 | 9.99 | 9.99 | 100.0 | 9.99 |
| 2020-07-01 | 10.12 | 10.08 | 10.08 | 10.12 | 1200.0 | 10.12 |
| 2020-06-30 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 | 9.96 |
| 2020-06-29 | 10.7 | 9.96 | 10.7 | 9.96 | 300.0 | 9.96 |
| 2020-06-26 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
| 2020-06-25 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |