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

Humacyte Inc (NQ: HUMA )

7.150 -0.190 (-2.59%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 13, 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 (%)
May 08, 2023 4.800 5.600 4.670 4.970 705,691 +0.36(+7.81%)
May 05, 2023 4.300 4.700 4.300 4.610 253,379 +0.21(+4.77%)
May 04, 2023 4.120 4.470 4.100 4.400 382,243 +0.29(+7.06%)
May 03, 2023 3.970 4.190 3.800 4.110 484,969 +0.27(+7.03%)
May 02, 2023 3.350 4.008 3.260 3.840 865,191 +0.49(+14.63%)
May 01, 2023 3.250 3.420 3.250 3.350 91,175 +0.11(+3.40%)
Apr 28, 2023 3.230 3.360 3.100 3.240 77,680 +0.01(+0.31%)
Apr 27, 2023 3.330 3.390 3.170 3.230 101,687 -0.09(-2.71%)
Apr 26, 2023 3.380 3.400 3.210 3.320 86,223 -0.07(-2.06%)
Apr 25, 2023 3.360 3.430 3.320 3.390 97,818 -0.01(-0.29%)
Apr 24, 2023 3.290 3.440 3.230 3.400 87,906 +0.09(+2.72%)
Apr 21, 2023 3.300 3.395 3.250 3.310 149,886 -0.02(-0.60%)
Apr 20, 2023 3.360 3.420 3.260 3.330 86,719 -0.02(-0.60%)
Apr 19, 2023 3.330 3.570 3.290 3.350 210,339 +0.01(+0.30%)
Apr 18, 2023 3.420 3.470 3.230 3.340 134,969 -0.07(-2.05%)
Apr 17, 2023 3.280 3.550 3.203 3.410 112,367 +0.16(+4.92%)
Apr 14, 2023 3.360 3.427 3.215 3.250 150,487 -0.06(-1.81%)
Apr 13, 2023 3.480 3.600 3.275 3.310 168,570 -0.17(-4.89%)
Apr 12, 2023 3.780 3.780 3.470 3.480 188,483 -0.27(-7.20%)
Apr 11, 2023 3.330 3.790 3.205 3.750 282,328 +0.42(+12.61%)
Apr 10, 2023 3.240 3.390 3.205 3.330 156,154 +0.11(+3.42%)
Apr 06, 2023 2.980 3.230 2.980 3.220 112,072 +0.26(+8.78%)
Apr 05, 2023 3.050 3.100 2.901 2.960 71,110 -0.11(-3.58%)
Apr 04, 2023 3.090 3.095 3.000 3.070 76,525 -0.03(-0.97%)
Apr 03, 2023 3.090 3.200 3.020 3.100 141,199 +0.01(+0.32%)
Mar 31, 2023 2.960 3.110 2.860 3.090 181,305 +0.18(+6.19%)
Mar 30, 2023 3.080 3.080 2.880 2.910 111,674 -0.14(-4.59%)
Mar 29, 2023 3.180 3.249 3.020 3.050 113,674 -0.13(-4.09%)
Mar 28, 2023 3.170 3.309 3.129 3.180 79,196 -0.06(-1.85%)
Mar 27, 2023 2.950 3.330 2.940 3.240 208,084 +0.33(+11.34%)
Mar 24, 2023 3.170 3.170 2.750 2.910 185,044 -0.18(-5.83%)
Mar 23, 2023 3.050 3.340 3.050 3.090 191,033 +0.07(+2.32%)
Mar 22, 2023 2.910 3.270 2.870 3.020 211,526 +0.12(+4.14%)
Mar 21, 2023 2.730 2.960 2.730 2.900 180,731 +0.22(+8.21%)
Mar 20, 2023 2.920 2.920 2.650 2.680 195,484 -0.26(-8.84%)
Mar 17, 2023 2.790 2.960 2.730 2.940 706,035 +0.10(+3.52%)
Mar 16, 2023 2.810 2.890 2.650 2.840 161,094 -0.01(-0.35%)
Mar 15, 2023 2.890 3.035 2.810 2.850 190,908 -0.13(-4.36%)
Mar 14, 2023 2.770 3.000 2.700 2.980 418,359 +0.32(+12.03%)
Mar 13, 2023 2.680 2.730 2.530 2.660 238,204 -0.06(-2.21%)
Mar 10, 2023 2.860 2.931 2.675 2.720 313,515 -0.13(-4.56%)
Mar 09, 2023 3.030 3.070 2.740 2.850 654,477 -0.15(-5.00%)
Mar 08, 2023 3.220 3.220 2.985 3.000 197,778 -0.21(-6.54%)
Mar 07, 2023 3.280 3.290 3.160 3.210 113,105 -0.04(-1.23%)
Mar 06, 2023 3.140 3.270 3.040 3.250 159,729 +0.11(+3.50%)
Mar 03, 2023 3.100 3.152 2.985 3.140 173,228 +0.11(+3.63%)
Mar 02, 2023 3.130 3.130 2.940 3.030 222,146 -0.02(-0.66%)
Mar 01, 2023 3.050 3.100 2.980 3.050 144,549 -0.01(-0.33%)
Feb 28, 2023 2.980 3.160 2.930 3.060 1,329,559 +0.06(+2.00%)
Feb 27, 2023 2.940 3.205 2.880 3.000 259,945 +0.09(+3.09%)
Feb 24, 2023 2.960 3.110 2.870 2.910 463,712 -0.13(-4.28%)
Feb 23, 2023 3.130 3.230 2.990 3.040 306,178 -0.05(-1.62%)
Feb 22, 2023 3.070 3.140 2.960 3.090 134,409 +0.05(+1.64%)
Feb 21, 2023 3.060 3.155 2.900 3.040 271,159 -0.09(-2.88%)
Feb 17, 2023 3.110 3.162 3.040 3.130 147,146 +0.06(+1.95%)
Feb 16, 2023 3.120 3.190 3.060 3.070 128,834 -0.12(-3.76%)
Feb 15, 2023 3.070 3.200 2.980 3.190 123,562 +0.12(+3.91%)
Feb 14, 2023 3.040 3.120 2.930 3.070 120,986 +0.06(+1.99%)
Feb 13, 2023 2.930 3.010 2.840 3.010 139,340 +0.13(+4.51%)
Feb 10, 2023 3.000 3.000 2.760 2.880 239,550 -0.03(-1.03%)
Feb 09, 2023 3.260 3.299 2.870 2.910 278,040 -0.29(-9.06%)
Feb 08, 2023 3.180 3.290 3.100 3.200 297,894 +0.01(+0.31%)
Feb 07, 2023 3.080 3.200 3.045 3.190 132,162 +0.06(+1.92%)
Feb 06, 2023 3.210 3.233 3.070 3.130 137,075 -0.10(-3.10%)
Feb 03, 2023 3.040 3.320 3.010 3.230 189,062 +0.15(+4.87%)
Feb 02, 2023 2.960 3.290 2.950 3.080 525,793 +0.19(+6.57%)
Feb 01, 2023 2.660 2.930 2.610 2.890 300,327 +0.26(+9.89%)
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%)
Nov 01, 2022 3.480 3.710 3.480 3.620 787,674 +0.18(+5.08%)
Oct 31, 2022 3.530 3.565 3.350 3.445 271,835 -0.12(-3.23%)
Oct 28, 2022 3.480 3.650 3.370 3.560 250,078 +0.11(+3.19%)
Oct 27, 2022 3.610 3.610 3.430 3.450 178,615 -0.14(-3.90%)
Oct 26, 2022 3.580 3.660 3.510 3.590 155,848 -0.02(-0.55%)
Oct 25, 2022 3.380 3.670 3.380 3.610 273,753 +0.23(+6.80%)
Oct 24, 2022 3.360 3.410 3.280 3.380 422,398 +0.04(+1.20%)
Oct 21, 2022 3.310 3.400 3.200 3.340 656,701 +0.04(+1.21%)
Oct 20, 2022 3.180 3.380 3.180 3.300 213,437 +0.11(+3.45%)
Oct 19, 2022 3.270 3.285 3.150 3.190 117,966 -0.10(-3.04%)
Oct 18, 2022 3.290 3.373 3.260 3.290 158,125 +0.07(+2.17%)
Oct 17, 2022 3.220 3.300 3.170 3.220 169,485 +0.07(+2.22%)
Oct 14, 2022 3.260 3.290 3.120 3.150 146,085 -0.13(-3.96%)
Oct 13, 2022 3.100 3.340 3.060 3.280 250,174 +0.10(+3.14%)
Oct 12, 2022 3.170 3.210 3.090 3.180 232,586 +0.01(+0.32%)
Oct 11, 2022 3.140 3.250 3.070 3.170 251,194 -0.01(-0.31%)
Oct 10, 2022 3.140 3.210 3.020 3.180 317,696 +0.04(+1.27%)
Oct 07, 2022 3.200 3.230 3.110 3.140 1,377,513 -0.10(-3.09%)
Oct 06, 2022 3.180 3.280 3.110 3.240 416,654 +0.04(+1.25%)
Oct 05, 2022 3.320 3.330 3.130 3.200 219,940 -0.18(-5.33%)
Oct 04, 2022 3.260 3.395 3.120 3.380 623,182 +0.17(+5.30%)
Oct 03, 2022 3.280 3.280 3.120 3.210 344,997 -0.05(-1.53%)
Sep 30, 2022 3.350 3.460 3.250 3.260 257,127 -0.10(-2.98%)
Sep 29, 2022 3.510 3.510 3.260 3.360 263,122 -0.19(-5.35%)
Sep 28, 2022 3.460 3.570 3.460 3.550 248,071 +0.10(+2.90%)
Sep 27, 2022 3.480 3.610 3.420 3.450 118,481 +0.03(+0.88%)
Sep 26, 2022 3.450 3.640 3.400 3.420 132,580 -0.07(-2.01%)
Sep 23, 2022 3.520 3.550 3.370 3.490 406,949 -0.09(-2.51%)
Sep 22, 2022 3.690 3.700 3.510 3.580 280,483 -0.06(-1.65%)
Sep 21, 2022 3.970 3.970 3.640 3.640 330,729 -0.24(-6.19%)
Sep 20, 2022 3.850 3.919 3.690 3.880 285,837 +0.15(+4.02%)
Sep 19, 2022 3.900 3.930 3.610 3.730 386,118 -0.22(-5.57%)
Sep 16, 2022 4.000 4.010 3.760 3.950 789,343 -0.14(-3.42%)
Sep 15, 2022 4.410 4.410 4.000 4.090 1,867,560 -0.11(-2.62%)
Sep 14, 2022 4.210 4.440 4.120 4.200 372,208 +0.02(+0.48%)
Sep 13, 2022 4.480 4.507 4.040 4.180 483,057 -0.30(-6.70%)
Sep 12, 2022 4.520 4.520 4.060 4.480 253,305 -0.03(-0.67%)
Sep 09, 2022 4.560 4.640 4.480 4.510 151,966 -0.14(-3.01%)
Sep 08, 2022 4.410 4.680 4.290 4.650 327,674 +0.36(+8.39%)
Sep 07, 2022 4.100 4.320 4.100 4.290 269,010 +0.31(+7.79%)
Sep 06, 2022 4.310 4.410 3.940 3.980 287,738 -0.38(-8.72%)
Sep 02, 2022 4.340 4.740 4.150 4.360 534,831 +0.18(+4.31%)
Sep 01, 2022 3.650 4.210 3.530 4.180 399,982 +0.53(+14.52%)
Aug 31, 2022 3.910 4.060 3.620 3.650 673,814 -0.27(-6.89%)
Aug 30, 2022 4.070 4.140 3.910 3.920 200,442 -0.02(-0.51%)
Aug 29, 2022 4.060 4.260 3.860 3.940 432,588 -0.25(-5.97%)
Aug 26, 2022 4.360 4.600 4.100 4.190 240,589 -0.21(-4.77%)
Aug 25, 2022 4.540 4.687 4.360 4.400 191,959 -0.13(-2.87%)
Aug 24, 2022 4.240 4.655 4.210 4.530 218,149 +0.28(+6.59%)
Aug 23, 2022 4.180 4.310 4.070 4.250 271,588 +0.03(+0.71%)
Aug 22, 2022 4.450 4.490 4.180 4.220 248,741 -0.28(-6.22%)
Aug 19, 2022 4.640 4.670 4.460 4.500 136,638 -0.18(-3.85%)
Aug 18, 2022 4.780 4.780 4.580 4.680 108,754 -0.12(-2.50%)
Aug 17, 2022 5.030 5.160 4.724 4.800 278,449 -0.34(-6.61%)
Aug 16, 2022 4.740 5.280 4.660 5.140 493,688 +0.36(+7.53%)
Aug 15, 2022 4.550 4.880 4.340 4.780 340,274 +0.16(+3.46%)
Aug 12, 2022 4.270 4.720 3.900 4.620 1,116,497 +0.22(+5.00%)
Aug 11, 2022 3.510 4.530 3.450 4.400 3,396,293 +0.91(+26.07%)
Aug 10, 2022 3.520 3.520 3.310 3.490 430,592 +0.05(+1.45%)
Aug 09, 2022 3.480 3.500 3.360 3.440 126,623 -0.02(-0.58%)
Aug 08, 2022 3.510 3.540 3.440 3.460 195,111 -0.04(-1.14%)
Aug 05, 2022 3.420 3.510 3.340 3.500 193,660 +0.07(+2.04%)
Aug 04, 2022 3.480 3.480 3.360 3.430 94,372 -0.04(-1.15%)
Aug 03, 2022 3.440 3.580 3.440 3.470 376,560 +0.09(+2.66%)
Aug 02, 2022 3.300 3.450 3.300 3.380 130,735 +0.05(+1.50%)
Aug 01, 2022 3.470 3.470 3.200 3.330 498,172 -0.15(-4.31%)
Jul 29, 2022 3.500 3.520 3.410 3.480 354,530 -0.02(-0.57%)
Jul 28, 2022 3.520 3.520 3.420 3.500 156,474 +0.00(+0.00%)
Jul 27, 2022 3.410 3.541 3.310 3.500 186,694 +0.12(+3.55%)
Jul 26, 2022 3.470 3.570 3.315 3.380 192,019 -0.09(-2.59%)
Jul 25, 2022 3.460 3.470 3.320 3.470 142,493 +0.03(+0.73%)
Jul 22, 2022 3.540 3.550 3.390 3.445 193,064 -0.10(-2.68%)
Jul 21, 2022 3.520 3.565 3.462 3.540 322,327 +0.02(+0.57%)
Jul 20, 2022 3.540 3.640 3.405 3.520 657,759 +0.02(+0.57%)
Jul 19, 2022 3.440 3.560 3.410 3.500 173,571 +0.11(+3.24%)
Jul 18, 2022 3.540 3.690 3.320 3.390 484,923 -0.11(-3.14%)
Jul 15, 2022 3.520 3.530 3.420 3.500 153,474 +0.04(+1.16%)
Jul 14, 2022 3.470 3.500 3.390 3.460 126,880 -0.03(-0.86%)
Jul 13, 2022 3.440 3.540 3.401 3.490 188,048 +0.01(+0.29%)
Jul 12, 2022 3.420 3.580 3.370 3.480 245,827 +0.05(+1.46%)
Jul 11, 2022 3.590 3.680 3.397 3.430 554,369 -0.13(-3.65%)
Jul 08, 2022 3.710 3.770 3.460 3.560 808,666 -0.15(-4.04%)
Jul 07, 2022 3.600 3.780 3.600 3.710 382,204 +0.22(+6.30%)
Jul 06, 2022 3.540 3.660 3.480 3.490 286,813 -0.05(-1.41%)
Jul 05, 2022 3.340 3.570 3.170 3.540 371,428 +0.25(+7.60%)
Jul 01, 2022 3.270 3.320 3.130 3.290 200,539 +0.08(+2.49%)
Jun 30, 2022 3.270 3.290 3.070 3.210 315,225 -0.02(-0.62%)
Jun 29, 2022 3.480 3.480 3.220 3.230 314,359 -0.13(-3.87%)
Jun 28, 2022 3.390 3.460 3.290 3.360 299,954 -0.06(-1.75%)
Jun 27, 2022 3.400 3.485 3.300 3.420 596,034 +0.10(+3.01%)
Jun 24, 2022 3.590 3.790 3.290 3.320 2,561,740 -0.27(-7.52%)
Jun 23, 2022 3.490 3.661 3.410 3.590 358,272 +0.10(+2.87%)
Jun 22, 2022 3.520 3.690 3.330 3.490 519,608 -0.11(-3.06%)
Jun 21, 2022 3.830 3.990 3.600 3.600 760,877 -0.15(-4.00%)
Jun 17, 2022 3.780 4.110 3.740 3.750 462,505 +0.00(+0.00%)
Jun 16, 2022 3.660 3.870 3.660 3.750 284,949 -0.03(-0.79%)
Jun 15, 2022 3.920 4.020 3.730 3.780 496,007 -0.09(-2.33%)
Jun 14, 2022 3.860 3.990 3.500 3.870 275,066 +0.03(+0.78%)
Jun 13, 2022 4.000 4.000 3.680 3.840 519,003 -0.25(-6.11%)
Jun 10, 2022 4.290 4.296 4.070 4.090 284,288 -0.25(-5.76%)
Jun 09, 2022 4.570 4.740 4.330 4.340 391,383 -0.21(-4.62%)
Jun 08, 2022 4.850 4.990 4.440 4.550 469,128 -0.19(-4.01%)
Jun 07, 2022 4.650 4.950 4.370 4.740 988,872 +0.11(+2.38%)
Jun 06, 2022 6.200 6.280 4.510 4.630 1,284,333 -1.49(-24.35%)
Jun 03, 2022 6.160 6.380 5.860 6.120 243,045 -0.13(-2.08%)
Jun 02, 2022 5.750 6.320 5.503 6.250 266,873 +0.51(+8.89%)
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.