Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Humacyte Inc (NQ: HUMA )

7.480 -1.620 (-17.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.770 2.895 2.560 2.630 350,588 -0.11(-4.01%)
Jan 30, 2023 2.770 2.820 2.700 2.740 133,159 -0.04(-1.44%)
Jan 27, 2023 2.610 2.810 2.610 2.780 210,105 +0.18(+6.92%)
Jan 26, 2023 2.510 2.670 2.500 2.600 147,683 +0.09(+3.59%)
Jan 25, 2023 2.580 2.580 2.470 2.510 129,155 -0.07(-2.71%)
Jan 24, 2023 2.630 2.700 2.570 2.580 102,531 -0.05(-1.90%)
Jan 23, 2023 2.520 2.700 2.480 2.630 300,191 +0.12(+4.78%)
Jan 20, 2023 2.580 2.590 2.460 2.510 231,383 +0.02(+0.80%)
Jan 19, 2023 2.520 2.591 2.480 2.490 93,637 -0.07(-2.73%)
Jan 18, 2023 2.590 2.707 2.540 2.560 202,501 -0.03(-1.16%)
Jan 17, 2023 2.510 2.600 2.490 2.590 192,606 +0.09(+3.60%)
Jan 13, 2023 2.480 2.560 2.460 2.500 191,215 +0.01(+0.40%)
Jan 12, 2023 2.520 2.520 2.300 2.490 218,684 -0.01(-0.40%)
Jan 11, 2023 2.470 2.520 2.420 2.500 165,657 +0.01(+0.40%)
Jan 10, 2023 2.310 2.510 2.310 2.490 335,317 +0.19(+8.26%)
Jan 09, 2023 2.340 2.360 2.240 2.300 214,824 +0.05(+2.22%)
Jan 06, 2023 2.190 2.320 2.130 2.250 255,154 +0.07(+3.21%)
Jan 05, 2023 2.150 2.265 2.090 2.180 344,413 +0.04(+1.87%)
Jan 04, 2023 2.110 2.260 2.065 2.140 241,924 +0.03(+1.42%)
Jan 03, 2023 2.160 2.187 2.063 2.110 232,524 +0.00(+0.00%)
Dec 30, 2022 2.050 2.110 1.960 2.110 378,701 +0.03(+1.44%)
Dec 29, 2022 2.020 2.130 2.015 2.080 293,259 +0.06(+2.97%)
Dec 28, 2022 2.070 2.137 2.010 2.020 308,337 -0.04(-1.94%)
Dec 27, 2022 2.300 2.300 2.050 2.060 247,339 -0.24(-10.43%)
Dec 23, 2022 2.370 2.400 2.281 2.300 275,962 -0.08(-3.36%)
Dec 22, 2022 2.080 2.390 2.070 2.380 427,222 +0.27(+12.80%)
Dec 21, 2022 2.190 2.190 2.010 2.110 623,750 -0.08(-3.87%)
Dec 20, 2022 2.250 2.325 2.190 2.195 376,427 -0.02(-0.68%)
Dec 19, 2022 2.490 2.490 2.180 2.210 556,143 -0.28(-11.24%)
Dec 16, 2022 2.600 2.670 2.470 2.490 3,857,314 -0.11(-4.23%)
Dec 15, 2022 2.780 2.810 2.480 2.600 539,250 -0.16(-5.80%)
Dec 14, 2022 2.820 2.880 2.720 2.760 578,675 -0.06(-2.13%)
Dec 13, 2022 3.160 3.240 2.770 2.820 815,789 -0.27(-8.74%)
Dec 12, 2022 3.010 3.120 2.950 3.090 255,129 +0.09(+3.00%)
Dec 09, 2022 3.030 3.110 2.990 3.000 164,655 -0.07(-2.28%)
Dec 08, 2022 2.970 3.095 2.930 3.070 207,002 +0.10(+3.37%)
Dec 07, 2022 3.000 3.010 2.815 2.970 361,388 -0.05(-1.66%)
Dec 06, 2022 3.250 3.250 2.960 3.020 298,751 -0.22(-6.79%)
Dec 05, 2022 3.140 3.300 3.110 3.240 365,903 +0.09(+2.86%)
Dec 02, 2022 3.070 3.240 3.040 3.150 232,133 +0.01(+0.32%)
Dec 01, 2022 3.090 3.210 3.030 3.140 140,323 +0.02(+0.64%)
Nov 30, 2022 3.060 3.140 2.970 3.120 204,623 +0.05(+1.63%)
Nov 29, 2022 3.080 3.110 2.925 3.070 220,701 -0.02(-0.65%)
Nov 28, 2022 3.150 3.300 3.060 3.090 168,014 -0.08(-2.52%)
Nov 25, 2022 3.220 3.290 3.150 3.170 157,837 -0.07(-2.16%)
Nov 23, 2022 3.270 3.350 3.200 3.240 252,653 -0.03(-0.92%)
Nov 22, 2022 3.240 3.270 3.090 3.270 399,724 +0.07(+2.19%)
Nov 21, 2022 2.970 3.380 2.960 3.200 689,391 +0.27(+9.22%)
Nov 18, 2022 2.970 3.119 2.895 2.930 158,805 +0.03(+1.03%)
Nov 17, 2022 2.840 3.120 2.780 2.900 379,069 +0.03(+1.05%)
Nov 16, 2022 3.000 3.000 2.830 2.870 391,903 -0.10(-3.37%)
Nov 15, 2022 3.160 3.230 2.950 2.970 468,310 -0.18(-5.71%)
Nov 14, 2022 3.210 3.270 3.120 3.150 204,214 -0.06(-1.87%)
Nov 11, 2022 3.230 3.360 3.170 3.210 288,874 -0.05(-1.53%)
Nov 10, 2022 3.140 3.400 3.130 3.260 300,821 +0.12(+3.82%)
Nov 09, 2022 3.220 3.220 3.110 3.140 241,377 -0.09(-2.79%)
Nov 08, 2022 3.400 3.440 3.169 3.230 213,669 -0.19(-5.56%)
Nov 07, 2022 3.280 3.500 3.250 3.420 187,332 +0.13(+3.95%)
Nov 04, 2022 3.360 3.360 3.090 3.290 566,707 -0.03(-0.90%)
Nov 03, 2022 3.400 3.420 3.270 3.320 189,946 -0.15(-4.32%)
Nov 02, 2022 3.600 3.440 3.470 483,319 -0.15(-4.14%)
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.