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 (%)
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%)
Jun 01, 2022 5.460 5.850 5.440 5.740 344,421 +0.31(+5.71%)
May 31, 2022 5.530 5.650 5.280 5.430 655,713 -0.07(-1.27%)
May 27, 2022 5.180 5.610 4.940 5.500 306,729 +0.39(+7.63%)
May 26, 2022 4.930 5.258 4.890 5.110 452,987 +0.17(+3.44%)
May 25, 2022 4.790 5.330 4.760 4.940 1,127,066 +0.18(+3.78%)
May 24, 2022 4.700 4.960 4.675 4.760 503,776 +0.01(+0.21%)
May 23, 2022 4.830 4.870 4.610 4.750 424,819 +0.04(+0.85%)
May 20, 2022 4.840 4.970 4.440 4.710 358,679 +0.02(+0.43%)
May 19, 2022 4.380 4.750 4.373 4.690 368,664 +0.29(+6.59%)
May 18, 2022 4.620 4.910 4.300 4.400 446,636 -0.33(-6.98%)
May 17, 2022 4.790 5.230 4.415 4.730 649,135 +0.17(+3.73%)
May 16, 2022 4.800 4.900 4.265 4.560 918,288 -0.81(-15.08%)
May 13, 2022 5.160 5.750 5.120 5.370 534,060 +0.33(+6.55%)
May 12, 2022 5.000 5.240 4.870 5.040 521,498 -0.01(-0.20%)
May 11, 2022 5.250 5.420 5.000 5.050 284,376 -0.17(-3.26%)
May 10, 2022 5.950 6.030 5.060 5.220 510,029 -0.48(-8.42%)
May 09, 2022 6.140 6.270 5.500 5.700 391,089 -0.58(-9.24%)
May 06, 2022 7.060 7.060 6.170 6.280 442,190 -0.85(-11.92%)
May 05, 2022 7.390 7.750 7.010 7.130 256,179 -0.42(-5.56%)
May 04, 2022 7.340 7.590 7.030 7.550 367,682 +0.19(+2.58%)
May 03, 2022 7.380 7.770 7.110 7.360 419,707 +0.03(+0.41%)
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.