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 (%)
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%)
Sep 01, 2023 3.870 4.120 3.850 4.040 502,468 +0.21(+5.48%)
Aug 31, 2023 3.980 3.990 3.800 3.830 572,567 -0.14(-3.53%)
Aug 30, 2023 3.930 4.040 3.840 3.970 413,902 +0.03(+0.76%)
Aug 29, 2023 3.770 4.020 3.750 3.940 782,980 +0.17(+4.37%)
Aug 28, 2023 3.700 3.870 3.619 3.775 831,654 +0.21(+5.74%)
Aug 25, 2023 3.640 3.700 3.480 3.570 613,403 -0.06(-1.65%)
Aug 24, 2023 4.020 4.020 3.550 3.630 926,835 -0.35(-8.79%)
Aug 23, 2023 3.660 4.030 3.590 3.980 684,161 +0.33(+9.04%)
Aug 22, 2023 3.400 3.840 3.400 3.650 1,193,634 +0.28(+8.31%)
Aug 21, 2023 3.800 3.810 3.220 3.370 1,670,601 -0.19(-5.34%)
Aug 18, 2023 3.650 3.750 3.500 3.560 1,594,137 +0.02(+0.56%)
Aug 17, 2023 4.250 4.280 3.500 3.540 1,615,131 -0.65(-15.51%)
Aug 16, 2023 4.480 4.740 4.180 4.190 1,112,989 -0.29(-6.47%)
Aug 15, 2023 3.900 4.629 3.880 4.480 1,678,499 +0.44(+10.89%)
Aug 14, 2023 3.510 4.100 3.215 4.040 1,941,024 +0.77(+23.55%)
Aug 11, 2023 3.460 3.460 3.190 3.270 306,557 -0.14(-4.11%)
Aug 10, 2023 3.100 3.500 3.080 3.410 559,966 +0.33(+10.71%)
Aug 09, 2023 3.100 3.100 2.965 3.080 431,670 -0.02(-0.65%)
Aug 08, 2023 2.950 3.110 2.930 3.100 162,326 +0.09(+2.99%)
Aug 07, 2023 3.110 3.110 2.950 3.010 327,756 -0.09(-2.90%)
Aug 04, 2023 3.120 3.200 3.070 3.100 146,296 -0.02(-0.64%)
Aug 03, 2023 3.110 3.190 3.070 3.120 317,981 +0.00(+0.00%)
Aug 02, 2023 3.180 3.220 3.100 3.120 776,173 -0.09(-2.80%)
Aug 01, 2023 3.240 3.275 3.160 3.210 302,082 -0.07(-2.13%)
Jul 31, 2023 3.120 3.290 3.040 3.280 374,840 +0.29(+9.70%)
Jul 28, 2023 2.780 3.055 2.780 2.990 331,261 +0.22(+7.94%)
Jul 27, 2023 2.910 2.940 2.760 2.770 466,226 -0.14(-4.81%)
Jul 26, 2023 2.870 2.980 2.850 2.910 471,287 +0.04(+1.39%)
Jul 25, 2023 2.950 2.975 2.840 2.870 223,676 -0.06(-2.05%)
Jul 24, 2023 3.010 3.010 2.800 2.930 501,466 -0.06(-2.01%)
Jul 21, 2023 3.050 3.130 2.980 2.990 414,123 -0.03(-0.99%)
Jul 20, 2023 3.120 3.160 3.002 3.020 331,880 -0.11(-3.51%)
Jul 19, 2023 3.170 3.220 3.120 3.130 234,500 -0.03(-0.95%)
Jul 18, 2023 3.080 3.210 3.040 3.160 304,978 +0.08(+2.60%)
Jul 17, 2023 3.020 3.120 2.990 3.080 210,623 +0.05(+1.65%)
Jul 14, 2023 3.190 3.280 3.020 3.030 265,857 -0.16(-5.02%)
Jul 13, 2023 3.110 3.274 3.050 3.190 458,657 +0.11(+3.57%)
Jul 12, 2023 2.930 3.115 2.900 3.080 530,590 +0.19(+6.57%)
Jul 11, 2023 2.900 2.930 2.830 2.890 304,580 +0.01(+0.35%)
Jul 10, 2023 2.840 2.960 2.750 2.880 969,338 +0.04(+1.41%)
Jul 07, 2023 2.750 2.840 2.725 2.840 281,978 +0.09(+3.27%)
Jul 06, 2023 2.740 2.800 2.690 2.750 334,328 -0.04(-1.43%)
Jul 05, 2023 2.860 2.860 2.720 2.790 576,382 -0.05(-1.76%)
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.