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 (%)
Nov 30, 2022 3.060 3.140 2.970 3.120 204,623 +0.05(+1.63%)
Nov 29, 2022 3.080 3.110 2.925 3.070 220,701 -0.02(-0.65%)
Nov 28, 2022 3.150 3.300 3.060 3.090 168,014 -0.08(-2.52%)
Nov 25, 2022 3.220 3.290 3.150 3.170 157,837 -0.07(-2.16%)
Nov 23, 2022 3.270 3.350 3.200 3.240 252,653 -0.03(-0.92%)
Nov 22, 2022 3.240 3.270 3.090 3.270 399,724 +0.07(+2.19%)
Nov 21, 2022 2.970 3.380 2.960 3.200 689,391 +0.27(+9.22%)
Nov 18, 2022 2.970 3.119 2.895 2.930 158,805 +0.03(+1.03%)
Nov 17, 2022 2.840 3.120 2.780 2.900 379,069 +0.03(+1.05%)
Nov 16, 2022 3.000 3.000 2.830 2.870 391,903 -0.10(-3.37%)
Nov 15, 2022 3.160 3.230 2.950 2.970 468,310 -0.18(-5.71%)
Nov 14, 2022 3.210 3.270 3.120 3.150 204,214 -0.06(-1.87%)
Nov 11, 2022 3.230 3.360 3.170 3.210 288,874 -0.05(-1.53%)
Nov 10, 2022 3.140 3.400 3.130 3.260 300,821 +0.12(+3.82%)
Nov 09, 2022 3.220 3.220 3.110 3.140 241,377 -0.09(-2.79%)
Nov 08, 2022 3.400 3.440 3.169 3.230 213,669 -0.19(-5.56%)
Nov 07, 2022 3.280 3.500 3.250 3.420 187,332 +0.13(+3.95%)
Nov 04, 2022 3.360 3.360 3.090 3.290 566,707 -0.03(-0.90%)
Nov 03, 2022 3.400 3.420 3.270 3.320 189,946 -0.15(-4.32%)
Nov 02, 2022 3.600 3.440 3.470 483,319 -0.15(-4.14%)
Nov 01, 2022 3.480 3.710 3.480 3.620 787,674 +0.18(+5.08%)
Oct 31, 2022 3.530 3.565 3.350 3.445 271,835 -0.12(-3.23%)
Oct 28, 2022 3.480 3.650 3.370 3.560 250,078 +0.11(+3.19%)
Oct 27, 2022 3.610 3.610 3.430 3.450 178,615 -0.14(-3.90%)
Oct 26, 2022 3.580 3.660 3.510 3.590 155,848 -0.02(-0.55%)
Oct 25, 2022 3.380 3.670 3.380 3.610 273,753 +0.23(+6.80%)
Oct 24, 2022 3.360 3.410 3.280 3.380 422,398 +0.04(+1.20%)
Oct 21, 2022 3.310 3.400 3.200 3.340 656,701 +0.04(+1.21%)
Oct 20, 2022 3.180 3.380 3.180 3.300 213,437 +0.11(+3.45%)
Oct 19, 2022 3.270 3.285 3.150 3.190 117,966 -0.10(-3.04%)
Oct 18, 2022 3.290 3.373 3.260 3.290 158,125 +0.07(+2.17%)
Oct 17, 2022 3.220 3.300 3.170 3.220 169,485 +0.07(+2.22%)
Oct 14, 2022 3.260 3.290 3.120 3.150 146,085 -0.13(-3.96%)
Oct 13, 2022 3.100 3.340 3.060 3.280 250,174 +0.10(+3.14%)
Oct 12, 2022 3.170 3.210 3.090 3.180 232,586 +0.01(+0.32%)
Oct 11, 2022 3.140 3.250 3.070 3.170 251,194 -0.01(-0.31%)
Oct 10, 2022 3.140 3.210 3.020 3.180 317,696 +0.04(+1.27%)
Oct 07, 2022 3.200 3.230 3.110 3.140 1,377,513 -0.10(-3.09%)
Oct 06, 2022 3.180 3.280 3.110 3.240 416,654 +0.04(+1.25%)
Oct 05, 2022 3.320 3.330 3.130 3.200 219,940 -0.18(-5.33%)
Oct 04, 2022 3.260 3.395 3.120 3.380 623,182 +0.17(+5.30%)
Oct 03, 2022 3.280 3.280 3.120 3.210 344,997 -0.05(-1.53%)
Sep 30, 2022 3.350 3.460 3.250 3.260 257,127 -0.10(-2.98%)
Sep 29, 2022 3.510 3.510 3.260 3.360 263,122 -0.19(-5.35%)
Sep 28, 2022 3.460 3.570 3.460 3.550 248,071 +0.10(+2.90%)
Sep 27, 2022 3.480 3.610 3.420 3.450 118,481 +0.03(+0.88%)
Sep 26, 2022 3.450 3.640 3.400 3.420 132,580 -0.07(-2.01%)
Sep 23, 2022 3.520 3.550 3.370 3.490 406,949 -0.09(-2.51%)
Sep 22, 2022 3.690 3.700 3.510 3.580 280,483 -0.06(-1.65%)
Sep 21, 2022 3.970 3.970 3.640 3.640 330,729 -0.24(-6.19%)
Sep 20, 2022 3.850 3.919 3.690 3.880 285,837 +0.15(+4.02%)
Sep 19, 2022 3.900 3.930 3.610 3.730 386,118 -0.22(-5.57%)
Sep 16, 2022 4.000 4.010 3.760 3.950 789,343 -0.14(-3.42%)
Sep 15, 2022 4.410 4.410 4.000 4.090 1,867,560 -0.11(-2.62%)
Sep 14, 2022 4.210 4.440 4.120 4.200 372,208 +0.02(+0.48%)
Sep 13, 2022 4.480 4.507 4.040 4.180 483,057 -0.30(-6.70%)
Sep 12, 2022 4.520 4.520 4.060 4.480 253,305 -0.03(-0.67%)
Sep 09, 2022 4.560 4.640 4.480 4.510 151,966 -0.14(-3.01%)
Sep 08, 2022 4.410 4.680 4.290 4.650 327,674 +0.36(+8.39%)
Sep 07, 2022 4.100 4.320 4.100 4.290 269,010 +0.31(+7.79%)
Sep 06, 2022 4.310 4.410 3.940 3.980 287,738 -0.38(-8.72%)
Sep 02, 2022 4.340 4.740 4.150 4.360 534,831 +0.18(+4.31%)
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.