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 (%)
May 31, 2024 9.970 9.970 7.170 7.480 8,814,366 -1.62(-17.80%)
May 30, 2024 7.710 9.430 7.710 9.100 8,175,244 +1.39(+18.03%)
May 29, 2024 7.420 7.880 7.395 7.710 1,916,283 +0.22(+2.94%)
May 28, 2024 7.310 7.630 7.245 7.490 1,494,342 +0.34(+4.76%)
May 24, 2024 7.290 7.450 7.050 7.150 1,454,939 -0.06(-0.83%)
May 23, 2024 7.650 7.680 7.125 7.210 2,221,343 -0.35(-4.63%)
May 22, 2024 7.030 7.780 6.970 7.560 2,784,618 +0.53(+7.54%)
May 21, 2024 7.100 7.460 6.899 7.030 2,212,131 -0.03(-0.42%)
May 20, 2024 6.350 7.180 6.070 7.060 3,944,965 +0.73(+11.53%)
May 17, 2024 6.360 6.550 5.870 6.330 3,638,106 -0.09(-1.40%)
May 16, 2024 6.500 7.020 6.355 6.420 4,364,316 -0.05(-0.77%)
May 15, 2024 6.800 6.960 6.180 6.470 5,024,776 +0.05(+0.78%)
May 14, 2024 5.910 6.620 5.610 6.420 5,032,620 +0.94(+17.15%)
May 13, 2024 4.740 5.670 4.738 5.480 3,863,343 +0.78(+16.60%)
May 10, 2024 4.500 4.840 4.322 4.700 1,761,812 +0.18(+3.98%)
May 09, 2024 4.410 4.630 4.410 4.520 823,831 +0.01(+0.22%)
May 08, 2024 4.720 4.737 4.410 4.510 970,693 -0.10(-2.17%)
May 07, 2024 4.540 4.750 4.520 4.610 1,164,491 +0.07(+1.54%)
May 06, 2024 4.500 4.550 4.310 4.540 1,017,525 +0.13(+2.95%)
May 03, 2024 4.500 4.570 4.360 4.410 803,493 +0.01(+0.23%)
May 02, 2024 4.500 4.550 4.280 4.400 975,648 +0.00(+0.00%)
May 01, 2024 3.950 4.565 3.930 4.400 2,386,268 +0.48(+12.24%)
Apr 30, 2024 4.050 4.103 3.860 3.920 952,269 -0.17(-4.16%)
Apr 29, 2024 4.060 4.210 3.930 4.090 1,263,630 +0.10(+2.51%)
Apr 26, 2024 3.920 4.010 3.850 3.990 689,524 +0.09(+2.31%)
Apr 25, 2024 3.790 3.920 3.710 3.900 790,623 +0.08(+2.09%)
Apr 24, 2024 3.950 4.030 3.695 3.820 1,507,246 -0.11(-2.80%)
Apr 23, 2024 3.850 4.185 3.750 3.930 2,155,074 +0.23(+6.22%)
Apr 22, 2024 3.900 3.900 3.300 3.700 2,618,317 +0.00(+0.00%)
Apr 19, 2024 3.750 4.110 3.550 3.700 4,898,175 +0.11(+3.06%)
Apr 18, 2024 3.180 3.750 3.170 3.590 5,785,100 +0.47(+15.06%)
Apr 17, 2024 3.170 3.200 3.100 3.120 1,079,272 +0.06(+1.96%)
Apr 16, 2024 3.000 3.117 2.900 3.060 1,428,684 +0.19(+6.62%)
Apr 15, 2024 2.960 2.975 2.860 2.870 746,917 -0.01(-0.35%)
Apr 12, 2024 3.030 3.060 2.810 2.880 1,449,457 -0.14(-4.64%)
Apr 11, 2024 3.040 3.040 2.920 3.020 1,692,077 +0.03(+1.00%)
Apr 10, 2024 3.020 3.070 2.900 2.990 1,281,757 -0.05(-1.64%)
Apr 09, 2024 3.120 3.165 3.040 3.040 1,117,670 -0.06(-1.94%)
Apr 08, 2024 3.040 3.125 3.040 3.100 605,021 +0.06(+1.97%)
Apr 05, 2024 3.160 3.160 2.980 3.040 643,307 -0.08(-2.56%)
Apr 04, 2024 3.070 3.370 3.070 3.120 1,303,527 +0.09(+2.97%)
Apr 03, 2024 2.920 3.080 2.890 3.030 1,136,922 +0.06(+2.02%)
Apr 02, 2024 2.990 3.000 2.900 2.970 962,655 -0.04(-1.33%)
Apr 01, 2024 3.120 3.120 3.000 3.010 1,143,844 -0.10(-3.22%)
Mar 28, 2024 3.100 3.140 3.060 3.110 964,004 +0.01(+0.32%)
Mar 27, 2024 3.150 3.250 3.070 3.100 1,844,160 +0.03(+0.98%)
Mar 26, 2024 3.200 3.200 3.050 3.070 1,037,110 -0.07(-2.23%)
Mar 25, 2024 3.320 3.450 3.130 3.140 968,247 -0.17(-5.14%)
Mar 22, 2024 3.630 3.660 3.260 3.310 1,215,720 -0.29(-8.06%)
Mar 21, 2024 3.550 3.660 3.550 3.600 974,841 +0.09(+2.56%)
Mar 20, 2024 3.570 3.590 3.410 3.510 914,942 +0.02(+0.57%)
Mar 19, 2024 3.460 3.605 3.440 3.490 842,487 -0.02(-0.57%)
Mar 18, 2024 3.430 3.610 3.270 3.510 1,898,566 +0.27(+8.33%)
Mar 15, 2024 3.140 3.310 3.140 3.240 643,878 +0.08(+2.53%)
Mar 14, 2024 3.270 3.357 3.120 3.160 784,714 -0.13(-3.95%)
Mar 13, 2024 3.310 3.385 3.245 3.290 466,551 -0.02(-0.60%)
Mar 12, 2024 3.110 3.350 3.072 3.310 871,836 +0.20(+6.43%)
Mar 11, 2024 3.340 3.410 3.045 3.110 963,768 -0.26(-7.72%)
Mar 08, 2024 3.330 3.510 3.310 3.370 749,826 +0.10(+3.06%)
Mar 07, 2024 3.370 3.370 3.225 3.270 1,376,636 -0.10(-2.97%)
Mar 06, 2024 3.520 3.529 3.170 3.370 1,093,657 -0.11(-3.16%)
Mar 05, 2024 3.570 3.605 3.360 3.480 883,372 -0.05(-1.42%)
Mar 04, 2024 3.350 3.699 3.329 3.530 2,320,194 +0.29(+8.95%)
Mar 01, 2024 3.000 3.510 2.990 3.240 9,786,781 -1.11(-25.52%)
Feb 29, 2024 4.500 4.500 4.250 4.350 811,171 -0.05(-1.14%)
Feb 28, 2024 4.460 4.555 4.361 4.400 479,468 -0.13(-2.87%)
Feb 27, 2024 4.580 4.680 4.400 4.530 690,571 -0.01(-0.22%)
Feb 26, 2024 4.290 4.560 4.290 4.540 504,627 +0.21(+4.85%)
Feb 23, 2024 4.320 4.380 4.140 4.330 346,248 +0.03(+0.58%)
Feb 22, 2024 4.360 4.426 4.010 4.305 931,520 +0.06(+1.53%)
Feb 21, 2024 4.800 4.837 3.945 4.240 1,917,964 -0.60(-12.40%)
Feb 20, 2024 4.460 4.858 4.400 4.840 1,258,088 +0.42(+9.50%)
Feb 16, 2024 4.420 4.480 4.190 4.420 850,272 -0.04(-0.90%)
Feb 15, 2024 4.290 4.520 4.150 4.460 1,304,263 +0.26(+6.19%)
Feb 14, 2024 3.890 4.250 3.750 4.200 1,173,038 +0.44(+11.70%)
Feb 13, 2024 3.720 3.950 3.622 3.760 1,132,960 -0.11(-2.84%)
Feb 12, 2024 3.740 3.900 3.615 3.870 923,111 +0.24(+6.61%)
Feb 09, 2024 3.390 3.660 3.230 3.630 1,617,553 +0.50(+15.79%)
Feb 08, 2024 2.940 3.250 2.835 3.135 856,442 +0.22(+7.73%)
Feb 07, 2024 3.660 3.720 2.900 2.910 1,731,829 -0.74(-20.27%)
Feb 06, 2024 3.350 3.730 3.350 3.650 934,414 +0.30(+8.96%)
Feb 05, 2024 3.250 3.520 3.215 3.350 590,041 +0.05(+1.52%)
Feb 02, 2024 3.380 3.400 3.200 3.300 324,708 -0.11(-3.23%)
Feb 01, 2024 3.400 3.430 3.205 3.410 425,882 +0.09(+2.71%)
Jan 31, 2024 3.220 3.580 3.185 3.320 736,743 +0.13(+4.08%)
Jan 30, 2024 3.290 3.301 3.150 3.190 472,396 -0.13(-3.92%)
Jan 29, 2024 2.960 3.320 2.890 3.320 659,987 +0.41(+14.09%)
Jan 26, 2024 3.030 3.070 2.800 2.910 369,152 -0.09(-3.00%)
Jan 25, 2024 2.920 3.050 2.860 3.000 561,090 +0.14(+4.90%)
Jan 24, 2024 2.880 2.980 2.855 2.860 291,884 -0.05(-1.72%)
Jan 23, 2024 2.910 2.970 2.830 2.910 286,496 +0.09(+3.19%)
Jan 22, 2024 2.720 2.840 2.689 2.820 433,163 +0.15(+5.62%)
Jan 19, 2024 2.620 2.670 2.550 2.670 290,883 +0.08(+3.09%)
Jan 18, 2024 2.620 2.640 2.525 2.590 203,356 +0.01(+0.39%)
Jan 17, 2024 2.550 2.580 2.480 2.580 267,284 +0.01(+0.39%)
Jan 16, 2024 2.640 2.640 2.550 2.570 231,706 -0.08(-3.02%)
Jan 12, 2024 2.750 2.820 2.650 2.650 201,514 -0.05(-1.85%)
Jan 11, 2024 2.740 2.740 2.590 2.700 381,289 -0.06(-2.17%)
Jan 10, 2024 2.800 2.870 2.720 2.760 258,970 -0.04(-1.43%)
Jan 09, 2024 2.750 2.900 2.720 2.800 338,888 +0.02(+0.72%)
Jan 08, 2024 2.680 2.810 2.610 2.780 250,198 +0.17(+6.51%)
Jan 05, 2024 2.650 2.670 2.550 2.610 344,753 -0.07(-2.61%)
Jan 04, 2024 2.680 2.740 2.650 2.680 343,847 +0.01(+0.37%)
Jan 03, 2024 2.860 2.870 2.650 2.670 454,867 -0.22(-7.61%)
Jan 02, 2024 2.910 3.040 2.785 2.890 588,725 +0.05(+1.76%)
Dec 29, 2023 2.880 2.925 2.785 2.840 368,028 -0.13(-4.38%)
Dec 28, 2023 3.000 3.040 2.915 2.970 315,689 -0.01(-0.34%)
Dec 27, 2023 2.920 3.070 2.920 2.980 373,508 +0.07(+2.41%)
Dec 26, 2023 2.880 2.950 2.830 2.910 247,363 +0.03(+1.04%)
Dec 22, 2023 2.850 2.995 2.850 2.880 459,472 +0.07(+2.49%)
Dec 21, 2023 2.830 2.910 2.730 2.810 220,576 +0.07(+2.55%)
Dec 20, 2023 2.970 2.985 2.720 2.740 475,124 -0.25(-8.36%)
Dec 19, 2023 3.020 3.120 2.950 2.990 492,362 +0.02(+0.67%)
Dec 18, 2023 3.100 3.170 2.965 2.970 273,897 -0.12(-3.88%)
Dec 15, 2023 3.150 3.220 3.000 3.090 733,005 -0.03(-0.96%)
Dec 14, 2023 2.990 3.149 2.940 3.120 725,875 +0.21(+7.22%)
Dec 13, 2023 2.740 2.930 2.710 2.910 512,493 +0.17(+6.20%)
Dec 12, 2023 2.750 2.810 2.670 2.740 427,183 +0.00(+0.00%)
Dec 11, 2023 2.870 2.870 2.730 2.740 287,915 -0.06(-2.14%)
Dec 08, 2023 2.810 2.850 2.720 2.800 319,498 -0.02(-0.71%)
Dec 07, 2023 2.640 2.825 2.610 2.820 238,910 +0.18(+6.82%)
Dec 06, 2023 2.620 2.700 2.500 2.640 310,744 +0.11(+4.35%)
Dec 05, 2023 2.600 2.620 2.451 2.530 300,321 -0.08(-3.07%)
Dec 04, 2023 2.680 2.810 2.510 2.610 481,696 -0.05(-1.88%)
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.