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 (%)
Feb 28, 2022 5.680 6.040 5.604 6.030 707,709 +0.29(+5.05%)
Feb 25, 2022 5.760 5.820 5.570 5.740 228,446 +0.04(+0.70%)
Feb 24, 2022 4.750 5.700 4.710 5.700 358,207 +0.68(+13.55%)
Feb 23, 2022 5.190 5.290 5.000 5.020 197,238 -0.12(-2.33%)
Feb 22, 2022 5.280 5.560 5.040 5.140 296,091 -0.23(-4.28%)
Feb 18, 2022 5.370 0 -0.23(-4.11%)
Feb 17, 2022 5.610 5.970 5.570 5.600 139,831 -0.30(-5.08%)
Feb 16, 2022 5.870 5.920 5.565 5.900 117,049 +0.11(+1.90%)
Feb 15, 2022 5.600 5.870 5.580 5.790 170,592 +0.29(+5.27%)
Feb 14, 2022 5.590 5.700 5.430 5.500 236,961 -0.04(-0.72%)
Feb 11, 2022 5.710 5.840 5.410 5.540 364,441 -0.16(-2.81%)
Feb 10, 2022 5.910 6.180 5.640 5.700 483,689 -0.21(-3.55%)
Feb 09, 2022 5.570 6.110 5.540 5.910 453,000 +0.41(+7.45%)
Feb 08, 2022 5.470 5.530 5.060 5.500 334,973 -0.05(-0.90%)
Feb 07, 2022 5.190 5.700 5.050 5.550 365,615 +0.33(+6.32%)
Feb 04, 2022 4.890 5.250 4.700 5.220 311,998 +0.30(+6.10%)
Feb 03, 2022 4.940 4.960 4.920 474,627 -0.11(-2.19%)
Feb 02, 2022 5.540 5.555 5.000 5.030 260,167 -0.50(-9.04%)
Feb 01, 2022 5.510 5.600 4.970 5.530 444,704 +0.15(+2.79%)
Jan 31, 2022 4.910 5.380 505,191 +0.73(+15.70%)
Jan 28, 2022 4.910 4.995 4.370 4.650 1,189,115 -0.38(-7.55%)
Jan 27, 2022 5.300 5.450 4.900 5.030 472,934 -0.26(-4.91%)
Jan 26, 2022 5.500 5.690 5.200 5.290 275,839 -0.03(-0.56%)
Jan 25, 2022 5.260 5.480 5.071 5.320 200,442 -0.05(-0.93%)
Jan 24, 2022 5.160 5.390 4.730 5.370 495,593 +0.15(+2.87%)
Jan 21, 2022 5.290 5.390 5.050 5.220 443,583 -0.05(-0.95%)
Jan 20, 2022 5.350 5.750 5.240 5.270 394,920 +0.01(+0.19%)
Jan 19, 2022 5.620 5.710 5.260 5.260 557,278 -0.15(-2.77%)
Jan 18, 2022 5.750 5.780 5.380 5.410 593,454 -0.42(-7.20%)
Jan 14, 2022 5.830 0 +0.07(+1.22%)
Jan 13, 2022 6.100 6.410 5.670 5.760 443,503 -0.41(-6.65%)
Jan 12, 2022 6.120 6.470 6.115 6.170 277,416 +0.08(+1.31%)
Jan 11, 2022 6.000 6.470 5.810 6.090 511,392 +0.15(+2.53%)
Jan 10, 2022 6.250 6.300 5.700 5.940 710,631 -0.31(-4.96%)
Jan 07, 2022 6.100 6.500 5.990 6.250 462,694 +0.09(+1.46%)
Jan 06, 2022 6.620 6.650 5.890 6.160 1,473,030 -0.58(-8.61%)
Jan 05, 2022 7.210 7.360 6.680 6.740 707,059 -0.51(-7.03%)
Jan 04, 2022 7.600 7.850 7.030 7.250 610,111 -0.15(-2.03%)
Jan 03, 2022 7.250 7.420 7.020 7.400 279,692 +0.15(+2.07%)
Dec 31, 2021 7.330 7.480 7.160 7.250 411,810 -0.03(-0.41%)
Dec 30, 2021 7.150 7.500 7.080 7.280 379,323 +0.00(+0.00%)
Dec 29, 2021 7.920 7.920 7.120 7.280 645,614 -0.54(-6.91%)
Dec 28, 2021 7.690 8.250 7.620 7.820 597,987 -0.01(-0.13%)
Dec 27, 2021 7.950 8.010 7.570 7.830 339,185 +0.07(+0.90%)
Dec 23, 2021 7.930 8.025 7.500 7.760 571,845 -0.11(-1.40%)
Dec 22, 2021 7.910 8.380 7.750 7.870 624,876 -0.03(-0.38%)
Dec 21, 2021 8.110 8.340 7.700 7.900 763,721 -0.22(-2.71%)
Dec 20, 2021 8.120 9.130 8.060 8.120 755,778 -0.59(-6.77%)
Dec 17, 2021 8.730 8.920 8.320 8.710 4,618,400 +0.00(+0.00%)
Dec 16, 2021 9.000 9.430 8.620 8.710 677,598 -0.22(-2.46%)
Dec 15, 2021 8.970 9.450 8.680 8.930 698,876 -0.04(-0.45%)
Dec 14, 2021 10.10 10.19 8.820 8.970 789,186 -1.10(-10.92%)
Dec 13, 2021 10.13 10.60 9.990 10.07 449,776 -0.12(-1.18%)
Dec 10, 2021 10.26 10.59 9.990 10.19 466,937 -0.12(-1.16%)
Dec 09, 2021 10.22 10.92 10.20 10.31 408,502 -0.02(-0.19%)
Dec 08, 2021 10.68 11.00 10.22 10.33 388,600 -0.22(-2.09%)
Dec 07, 2021 10.38 10.93 10.38 10.55 543,459 +0.21(+2.03%)
Dec 06, 2021 10.17 10.91 9.983 10.34 593,452 -0.05(-0.48%)
Dec 03, 2021 10.94 10.94 9.870 10.39 531,702 -0.55(-5.03%)
Dec 02, 2021 10.87 11.00 10.00 10.94 408,173 -0.12(-1.08%)
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.