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

Humacyte Inc (NQ: HUMA )

6.330 -0.090 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 6.360 6.550 5.870 6.330 3,638,106 -0.09(-1.40%)
May 16, 2024 6.500 7.020 6.355 6.420 4,364,316 -0.05(-0.77%)
May 15, 2024 6.800 6.960 6.180 6.470 5,024,776 +0.05(+0.78%)
May 14, 2024 5.910 6.620 5.610 6.420 5,032,620 +0.94(+17.15%)
May 13, 2024 4.740 5.670 4.738 5.480 3,863,343 +0.78(+16.60%)
May 10, 2024 4.500 4.840 4.322 4.700 1,761,812 +0.18(+3.98%)
May 09, 2024 4.410 4.630 4.410 4.520 823,831 +0.01(+0.22%)
May 08, 2024 4.720 4.737 4.410 4.510 970,693 -0.10(-2.17%)
May 07, 2024 4.540 4.750 4.520 4.610 1,164,491 +0.07(+1.54%)
May 06, 2024 4.500 4.550 4.310 4.540 1,017,525 +0.13(+2.95%)
May 03, 2024 4.500 4.570 4.360 4.410 803,493 +0.01(+0.23%)
May 02, 2024 4.500 4.550 4.280 4.400 975,648 +0.00(+0.00%)
May 01, 2024 3.950 4.565 3.930 4.400 2,386,268 +0.48(+12.24%)
Apr 30, 2024 4.050 4.103 3.860 3.920 952,269 -0.17(-4.16%)
Apr 29, 2024 4.060 4.210 3.930 4.090 1,263,630 +0.10(+2.51%)
Apr 26, 2024 3.920 4.010 3.850 3.990 689,524 +0.09(+2.31%)
Apr 25, 2024 3.790 3.920 3.710 3.900 790,623 +0.08(+2.09%)
Apr 24, 2024 3.950 4.030 3.695 3.820 1,507,246 -0.11(-2.80%)
Apr 23, 2024 3.850 4.185 3.750 3.930 2,155,074 +0.23(+6.22%)
Apr 22, 2024 3.900 3.900 3.300 3.700 2,618,317 +0.00(+0.00%)
Apr 19, 2024 3.750 4.110 3.550 3.700 4,898,175 +0.11(+3.06%)
Apr 18, 2024 3.180 3.750 3.170 3.590 5,785,100 +0.47(+15.06%)
Apr 17, 2024 3.170 3.200 3.100 3.120 1,079,272 +0.06(+1.96%)
Apr 16, 2024 3.000 3.117 2.900 3.060 1,428,684 +0.19(+6.62%)
Apr 15, 2024 2.960 2.975 2.860 2.870 746,917 -0.01(-0.35%)
Apr 12, 2024 3.030 3.060 2.810 2.880 1,449,457 -0.14(-4.64%)
Apr 11, 2024 3.040 3.040 2.920 3.020 1,692,077 +0.03(+1.00%)
Apr 10, 2024 3.020 3.070 2.900 2.990 1,281,757 -0.05(-1.64%)
Apr 09, 2024 3.120 3.165 3.040 3.040 1,117,670 -0.06(-1.94%)
Apr 08, 2024 3.040 3.125 3.040 3.100 605,021 +0.06(+1.97%)
Apr 05, 2024 3.160 3.160 2.980 3.040 643,307 -0.08(-2.56%)
Apr 04, 2024 3.070 3.370 3.070 3.120 1,303,527 +0.09(+2.97%)
Apr 03, 2024 2.920 3.080 2.890 3.030 1,136,922 +0.06(+2.02%)
Apr 02, 2024 2.990 3.000 2.900 2.970 962,655 -0.04(-1.33%)
Apr 01, 2024 3.120 3.120 3.000 3.010 1,143,844 -0.10(-3.22%)
Mar 28, 2024 3.100 3.140 3.060 3.110 964,004 +0.01(+0.32%)
Mar 27, 2024 3.150 3.250 3.070 3.100 1,844,160 +0.03(+0.98%)
Mar 26, 2024 3.200 3.200 3.050 3.070 1,037,110 -0.07(-2.23%)
Mar 25, 2024 3.320 3.450 3.130 3.140 968,247 -0.17(-5.14%)
Mar 22, 2024 3.630 3.660 3.260 3.310 1,215,720 -0.29(-8.06%)
Mar 21, 2024 3.550 3.660 3.550 3.600 974,841 +0.09(+2.56%)
Mar 20, 2024 3.570 3.590 3.410 3.510 914,942 +0.02(+0.57%)
Mar 19, 2024 3.460 3.605 3.440 3.490 842,487 -0.02(-0.57%)
Mar 18, 2024 3.430 3.610 3.270 3.510 1,898,566 +0.27(+8.33%)
Mar 15, 2024 3.140 3.310 3.140 3.240 643,878 +0.08(+2.53%)
Mar 14, 2024 3.270 3.357 3.120 3.160 784,714 -0.13(-3.95%)
Mar 13, 2024 3.310 3.385 3.245 3.290 466,551 -0.02(-0.60%)
Mar 12, 2024 3.110 3.350 3.072 3.310 871,836 +0.20(+6.43%)
Mar 11, 2024 3.340 3.410 3.045 3.110 963,768 -0.26(-7.72%)
Mar 08, 2024 3.330 3.510 3.310 3.370 749,826 +0.10(+3.06%)
Mar 07, 2024 3.370 3.370 3.225 3.270 1,376,636 -0.10(-2.97%)
Mar 06, 2024 3.520 3.529 3.170 3.370 1,093,657 -0.11(-3.16%)
Mar 05, 2024 3.570 3.605 3.360 3.480 883,372 -0.05(-1.42%)
Mar 04, 2024 3.350 3.699 3.329 3.530 2,320,194 +0.29(+8.95%)
Mar 01, 2024 3.000 3.510 2.990 3.240 9,786,781 -1.11(-25.52%)
Feb 29, 2024 4.500 4.500 4.250 4.350 811,171 -0.05(-1.14%)
Feb 28, 2024 4.460 4.555 4.361 4.400 479,468 -0.13(-2.87%)
Feb 27, 2024 4.580 4.680 4.400 4.530 690,571 -0.01(-0.22%)
Feb 26, 2024 4.290 4.560 4.290 4.540 504,627 +0.21(+4.85%)
Feb 23, 2024 4.320 4.380 4.140 4.330 346,248 +0.03(+0.58%)
Feb 22, 2024 4.360 4.426 4.010 4.305 931,520 +0.06(+1.53%)
Feb 21, 2024 4.800 4.837 3.945 4.240 1,917,964 -0.60(-12.40%)
Feb 20, 2024 4.460 4.858 4.400 4.840 1,258,088 +0.42(+9.50%)
Feb 16, 2024 4.420 4.480 4.190 4.420 850,272 -0.04(-0.90%)
Feb 15, 2024 4.290 4.520 4.150 4.460 1,304,263 +0.26(+6.19%)
Feb 14, 2024 3.890 4.250 3.750 4.200 1,173,038 +0.44(+11.70%)
Feb 13, 2024 3.720 3.950 3.622 3.760 1,132,960 -0.11(-2.84%)
Feb 12, 2024 3.740 3.900 3.615 3.870 923,111 +0.24(+6.61%)
Feb 09, 2024 3.390 3.660 3.230 3.630 1,617,553 +0.50(+15.79%)
Feb 08, 2024 2.940 3.250 2.835 3.135 856,442 +0.22(+7.73%)
Feb 07, 2024 3.660 3.720 2.900 2.910 1,731,829 -0.74(-20.27%)
Feb 06, 2024 3.350 3.730 3.350 3.650 934,414 +0.30(+8.96%)
Feb 05, 2024 3.250 3.520 3.215 3.350 590,041 +0.05(+1.52%)
Feb 02, 2024 3.380 3.400 3.200 3.300 324,708 -0.11(-3.23%)
Feb 01, 2024 3.400 3.430 3.205 3.410 425,882 +0.09(+2.71%)
Jan 31, 2024 3.220 3.580 3.185 3.320 736,743 +0.13(+4.08%)
Jan 30, 2024 3.290 3.301 3.150 3.190 472,396 -0.13(-3.92%)
Jan 29, 2024 2.960 3.320 2.890 3.320 659,987 +0.41(+14.09%)
Jan 26, 2024 3.030 3.070 2.800 2.910 369,152 -0.09(-3.00%)
Jan 25, 2024 2.920 3.050 2.860 3.000 561,090 +0.14(+4.90%)
Jan 24, 2024 2.880 2.980 2.855 2.860 291,884 -0.05(-1.72%)
Jan 23, 2024 2.910 2.970 2.830 2.910 286,496 +0.09(+3.19%)
Jan 22, 2024 2.720 2.840 2.689 2.820 433,163 +0.15(+5.62%)
Jan 19, 2024 2.620 2.670 2.550 2.670 290,883 +0.08(+3.09%)
Jan 18, 2024 2.620 2.640 2.525 2.590 203,356 +0.01(+0.39%)
Jan 17, 2024 2.550 2.580 2.480 2.580 267,284 +0.01(+0.39%)
Jan 16, 2024 2.640 2.640 2.550 2.570 231,706 -0.08(-3.02%)
Jan 12, 2024 2.750 2.820 2.650 2.650 201,514 -0.05(-1.85%)
Jan 11, 2024 2.740 2.740 2.590 2.700 381,289 -0.06(-2.17%)
Jan 10, 2024 2.800 2.870 2.720 2.760 258,970 -0.04(-1.43%)
Jan 09, 2024 2.750 2.900 2.720 2.800 338,888 +0.02(+0.72%)
Jan 08, 2024 2.680 2.810 2.610 2.780 250,198 +0.17(+6.51%)
Jan 05, 2024 2.650 2.670 2.550 2.610 344,753 -0.07(-2.61%)
Jan 04, 2024 2.680 2.740 2.650 2.680 343,847 +0.01(+0.37%)
Jan 03, 2024 2.860 2.870 2.650 2.670 454,867 -0.22(-7.61%)
Jan 02, 2024 2.910 3.040 2.785 2.890 588,725 +0.05(+1.76%)
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%)
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%)
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%)
Jul 03, 2023 2.860 2.890 2.800 2.840 348,534 -0.02(-0.70%)
Jun 30, 2023 3.040 3.040 2.840 2.860 458,854 -0.16(-5.30%)
Jun 29, 2023 3.070 3.080 2.950 3.020 361,135 -0.01(-0.33%)
Jun 28, 2023 2.960 3.040 2.860 3.030 419,345 +0.07(+2.36%)
Jun 27, 2023 2.900 3.020 2.810 2.960 330,281 +0.06(+2.07%)
Jun 26, 2023 3.000 3.000 2.775 2.900 586,274 -0.08(-2.68%)
Jun 23, 2023 2.880 3.090 2.830 2.980 2,070,628 +0.05(+1.71%)
Jun 22, 2023 3.010 3.050 2.825 2.930 649,311 +0.04(+1.38%)
Jun 21, 2023 2.950 3.020 2.821 2.890 746,329 +0.00(+0.00%)
Jun 20, 2023 3.230 3.330 2.850 2.890 1,023,063 -0.33(-10.25%)
Jun 16, 2023 3.510 3.510 3.160 3.220 905,153 -0.13(-3.88%)
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.