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

Humacyte Inc (NQ: HUMA )

7.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
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%)
Dec 01, 2023 2.630 2.840 2.590 2.660 857,518 +0.01(+0.38%)
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 2.100 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%)
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.