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

Humacyte Inc (NQ: HUMA )

7.200 -0.070 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2023 2.690 2.770 2.640 2.650 435,166 -0.03(-1.12%)
Nov 29, 2023 2.610 2.725 2.601 2.680 269,194 +0.08(+3.08%)
Nov 28, 2023 2.540 2.620 2.475 2.600 228,847 +0.04(+1.56%)
Nov 27, 2023 2.560 2.605 2.430 2.560 302,764 -0.03(-1.16%)
Nov 24, 2023 2.560 2.705 2.560 2.590 121,486 +0.04(+1.57%)
Nov 22, 2023 2.480 2.580 2.460 2.550 255,021 +0.11(+4.51%)
Nov 21, 2023 2.530 2.559 2.430 2.440 211,239 -0.13(-5.06%)
Nov 20, 2023 2.530 2.615 2.490 2.570 273,837 +0.05(+1.98%)
Nov 17, 2023 2.480 2.580 2.450 2.520 345,727 +0.08(+3.28%)
Nov 16, 2023 2.530 2.550 2.350 2.440 402,067 -0.06(-2.40%)
Nov 15, 2023 2.370 2.648 2.370 2.500 426,681 +0.11(+4.60%)
Nov 14, 2023 2.420 2.510 2.250 2.390 922,255 +0.14(+6.22%)
Nov 13, 2023 2.320 2.430 2.215 2.250 945,873 -0.10(-4.26%)
Nov 10, 2023 2.260 2.370 2.084 2.350 780,214 +0.14(+6.33%)
Nov 09, 2023 2.190 2.330 2.140 2.210 652,390 +0.02(+0.91%)
Nov 08, 2023 2.410 2.420 2.155 2.190 611,317 -0.22(-9.13%)
Nov 07, 2023 2.250 2.430 2.210 2.410 676,829 +0.15(+6.64%)
Nov 06, 2023 2.280 2.460 2.260 2.260 716,061 +0.04(+1.80%)
Nov 03, 2023 2.150 2.400 2.150 2.220 1,016,925 +0.11(+5.21%)
Nov 02, 2023 2.050 2.160 2.020 2.110 788,739 +0.12(+6.03%)
Nov 01, 2023 2.150 2.170 1.960 1.990 591,202 -0.13(-6.13%)
Oct 31, 2023 2.030 2.190 2.020 2.120 552,630 +0.08(+3.92%)
Oct 30, 2023 2.020 2.090 2.000 2.040 561,859 +0.03(+1.49%)
Oct 27, 2023 2.100 2.150 1.990 2.010 622,619 -0.08(-3.83%)
Oct 26, 2023 2.100 2.200 2.065 2.090 492,205 +0.00(+0.00%)
Oct 25, 2023 2.230 2.250 2.080 2.090 392,774 -0.12(-5.43%)
Oct 24, 2023 2.150 2.279 2.150 2.210 471,581 +0.07(+3.27%)
Oct 23, 2023 2.280 2.285 2.090 2.140 927,240 -0.14(-6.14%)
Oct 20, 2023 2.350 2.430 2.260 2.280 413,692 -0.06(-2.56%)
Oct 19, 2023 2.420 2.430 2.320 2.340 335,005 -0.08(-3.31%)
Oct 18, 2023 2.610 2.620 2.400 2.420 277,072 -0.22(-8.33%)
Oct 17, 2023 2.630 2.695 2.560 2.640 359,288 +0.04(+1.54%)
Oct 16, 2023 2.590 2.650 2.465 2.600 314,724 +0.02(+0.78%)
Oct 13, 2023 2.430 2.590 2.360 2.580 356,467 +0.13(+5.31%)
Oct 12, 2023 2.700 2.720 2.430 2.450 622,162 -0.27(-9.93%)
Oct 11, 2023 2.890 2.890 2.700 2.720 371,297 -0.10(-3.55%)
Oct 10, 2023 2.850 2.950 2.810 2.820 285,091 -0.05(-1.74%)
Oct 09, 2023 2.860 2.880 2.780 2.870 262,694 -0.02(-0.69%)
Oct 06, 2023 2.810 2.920 2.740 2.890 303,084 +0.06(+2.12%)
Oct 05, 2023 2.760 2.840 2.730 2.830 304,747 +0.07(+2.54%)
Oct 04, 2023 2.720 2.790 2.682 2.760 254,678 +0.01(+0.36%)
Oct 03, 2023 2.800 2.812 2.700 2.750 312,382 -0.07(-2.48%)
Oct 02, 2023 3.040 3.040 2.780 2.820 381,082 -0.11(-3.75%)
Sep 29, 2023 2.920 2.950 2.855 2.930 276,112 +0.01(+0.34%)
Sep 28, 2023 2.950 3.020 2.870 2.920 273,787 -0.04(-1.35%)
Sep 27, 2023 2.850 2.980 2.840 2.960 435,396 +0.12(+4.23%)
Sep 26, 2023 2.800 2.925 2.800 2.840 246,892 -0.02(-0.70%)
Sep 25, 2023 2.870 2.880 2.840 2.860 300,903 -0.02(-0.69%)
Sep 22, 2023 2.940 2.975 2.875 2.880 355,938 -0.05(-1.71%)
Sep 21, 2023 2.920 3.085 2.860 2.930 700,781 -0.01(-0.34%)
Sep 20, 2023 3.020 3.160 2.940 2.940 530,118 -0.09(-2.97%)
Sep 19, 2023 3.050 3.070 2.930 3.030 849,354 -0.02(-0.66%)
Sep 18, 2023 3.390 3.390 2.971 3.050 1,363,045 -0.19(-5.72%)
Sep 15, 2023 3.550 3.615 3.230 3.235 1,725,984 -0.31(-8.62%)
Sep 14, 2023 3.910 3.965 3.500 3.540 1,494,454 -0.35(-9.00%)
Sep 13, 2023 3.850 4.100 3.810 3.890 685,761 +0.01(+0.26%)
Sep 12, 2023 3.900 4.150 3.680 3.880 1,874,597 +0.18(+4.86%)
Sep 11, 2023 3.830 4.090 3.650 3.700 950,789 -0.09(-2.37%)
Sep 08, 2023 3.800 3.860 3.650 3.790 711,859 -0.01(-0.26%)
Sep 07, 2023 3.820 3.927 3.725 3.800 626,786 -0.05(-1.30%)
Sep 06, 2023 4.030 4.075 3.650 3.850 873,625 -0.16(-3.99%)
Sep 05, 2023 4.020 4.275 3.960 4.010 689,929 -0.03(-0.74%)
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.