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

Humacyte Inc (NQ: HUMA )

7.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Aug 31, 2022 3.910 4.060 3.620 3.650 673,814 -0.27(-6.89%)
Aug 30, 2022 4.070 4.140 3.910 3.920 200,442 -0.02(-0.51%)
Aug 29, 2022 4.060 4.260 3.860 3.940 432,588 -0.25(-5.97%)
Aug 26, 2022 4.360 4.600 4.100 4.190 240,589 -0.21(-4.77%)
Aug 25, 2022 4.540 4.687 4.360 4.400 191,959 -0.13(-2.87%)
Aug 24, 2022 4.240 4.655 4.210 4.530 218,149 +0.28(+6.59%)
Aug 23, 2022 4.180 4.310 4.070 4.250 271,588 +0.03(+0.71%)
Aug 22, 2022 4.450 4.490 4.180 4.220 248,741 -0.28(-6.22%)
Aug 19, 2022 4.640 4.670 4.460 4.500 136,638 -0.18(-3.85%)
Aug 18, 2022 4.780 4.780 4.580 4.680 108,754 -0.12(-2.50%)
Aug 17, 2022 5.030 5.160 4.724 4.800 278,449 -0.34(-6.61%)
Aug 16, 2022 4.740 5.280 4.660 5.140 493,688 +0.36(+7.53%)
Aug 15, 2022 4.550 4.880 4.340 4.780 340,274 +0.16(+3.46%)
Aug 12, 2022 4.270 4.720 3.900 4.620 1,116,497 +0.22(+5.00%)
Aug 11, 2022 3.510 4.530 3.450 4.400 3,396,293 +0.91(+26.07%)
Aug 10, 2022 3.520 3.520 3.310 3.490 430,592 +0.05(+1.45%)
Aug 09, 2022 3.480 3.500 3.360 3.440 126,623 -0.02(-0.58%)
Aug 08, 2022 3.510 3.540 3.440 3.460 195,111 -0.04(-1.14%)
Aug 05, 2022 3.420 3.510 3.340 3.500 193,660 +0.07(+2.04%)
Aug 04, 2022 3.480 3.480 3.360 3.430 94,372 -0.04(-1.15%)
Aug 03, 2022 3.440 3.580 3.440 3.470 376,560 +0.09(+2.66%)
Aug 02, 2022 3.300 3.450 3.300 3.380 130,735 +0.05(+1.50%)
Aug 01, 2022 3.470 3.470 3.200 3.330 498,172 -0.15(-4.31%)
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%)
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.