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 31, 2022 5.530 5.650 5.280 5.430 655,713 -0.07(-1.27%)
May 27, 2022 5.180 5.610 4.940 5.500 306,729 +0.39(+7.63%)
May 26, 2022 4.930 5.258 4.890 5.110 452,987 +0.17(+3.44%)
May 25, 2022 4.790 5.330 4.760 4.940 1,127,066 +0.18(+3.78%)
May 24, 2022 4.700 4.960 4.675 4.760 503,776 +0.01(+0.21%)
May 23, 2022 4.830 4.870 4.610 4.750 424,819 +0.04(+0.85%)
May 20, 2022 4.840 4.970 4.440 4.710 358,679 +0.02(+0.43%)
May 19, 2022 4.380 4.750 4.373 4.690 368,664 +0.29(+6.59%)
May 18, 2022 4.620 4.910 4.300 4.400 446,636 -0.33(-6.98%)
May 17, 2022 4.790 5.230 4.415 4.730 649,135 +0.17(+3.73%)
May 16, 2022 4.800 4.900 4.265 4.560 918,288 -0.81(-15.08%)
May 13, 2022 5.160 5.750 5.120 5.370 534,060 +0.33(+6.55%)
May 12, 2022 5.000 5.240 4.870 5.040 521,498 -0.01(-0.20%)
May 11, 2022 5.250 5.420 5.000 5.050 284,376 -0.17(-3.26%)
May 10, 2022 5.950 6.030 5.060 5.220 510,029 -0.48(-8.42%)
May 09, 2022 6.140 6.270 5.500 5.700 391,089 -0.58(-9.24%)
May 06, 2022 7.060 7.060 6.170 6.280 442,190 -0.85(-11.92%)
May 05, 2022 7.390 7.750 7.010 7.130 256,179 -0.42(-5.56%)
May 04, 2022 7.340 7.590 7.030 7.550 367,682 +0.19(+2.58%)
May 03, 2022 7.380 7.770 7.110 7.360 419,707 +0.03(+0.41%)
May 02, 2022 7.060 7.350 6.950 7.330 372,351 +0.25(+3.53%)
Apr 29, 2022 7.420 7.835 6.980 7.080 362,906 -0.34(-4.58%)
Apr 28, 2022 7.420 7.490 6.950 7.420 238,600 +0.09(+1.23%)
Apr 27, 2022 7.320 7.720 7.150 7.330 398,882 +0.09(+1.24%)
Apr 26, 2022 7.520 7.670 7.145 7.240 192,087 -0.40(-5.24%)
Apr 25, 2022 7.060 7.820 7.010 7.640 322,836 +0.54(+7.61%)
Apr 22, 2022 7.220 7.335 7.010 7.100 177,197 -0.23(-3.14%)
Apr 21, 2022 7.990 8.040 7.300 7.330 262,834 -0.53(-6.74%)
Apr 20, 2022 7.580 7.880 7.340 7.860 405,394 +0.46(+6.22%)
Apr 19, 2022 7.240 7.530 7.090 7.400 186,887 +0.27(+3.79%)
Apr 18, 2022 7.380 7.460 6.950 7.130 202,571 -0.24(-3.26%)
Apr 14, 2022 7.100 7.480 6.910 7.370 460,816 +0.35(+4.99%)
Apr 13, 2022 6.700 7.035 6.580 7.020 291,995 +0.30(+4.46%)
Apr 12, 2022 6.610 6.900 6.590 6.720 221,126 +0.15(+2.28%)
Apr 11, 2022 6.580 6.585 6.370 6.570 285,950 -0.08(-1.20%)
Apr 08, 2022 6.530 6.770 6.400 6.650 192,204 +0.08(+1.22%)
Apr 07, 2022 6.990 7.045 6.370 6.570 324,591 -0.41(-5.87%)
Apr 06, 2022 6.890 7.140 6.760 6.980 254,782 +0.01(+0.14%)
Apr 05, 2022 6.870 7.180 6.750 6.970 337,588 +0.07(+1.01%)
Apr 04, 2022 7.240 7.330 6.820 6.900 329,060 -0.25(-3.50%)
Apr 01, 2022 7.220 7.280 6.870 7.150 489,084 +0.09(+1.27%)
Mar 31, 2022 7.310 7.550 7.050 7.060 377,680 -0.21(-2.89%)
Mar 30, 2022 6.750 7.300 6.610 7.270 664,118 +0.54(+8.02%)
Mar 29, 2022 6.510 7.010 6.510 6.730 437,606 +0.36(+5.65%)
Mar 28, 2022 6.370 6.650 6.290 6.370 218,064 -0.08(-1.24%)
Mar 25, 2022 6.410 6.450 6.200 6.450 195,727 +0.00(+0.00%)
Mar 24, 2022 6.280 6.510 6.170 6.450 177,440 +0.19(+3.04%)
Mar 23, 2022 6.410 6.560 6.200 6.260 220,151 -0.18(-2.80%)
Mar 22, 2022 6.340 6.570 6.330 6.440 471,721 +0.14(+2.22%)
Mar 21, 2022 6.500 6.500 6.050 6.300 555,676 -0.09(-1.41%)
Mar 18, 2022 6.000 6.450 5.890 6.390 710,944 +0.35(+5.79%)
Mar 17, 2022 6.120 6.380 5.860 6.040 873,261 +0.08(+1.34%)
Mar 16, 2022 5.690 5.970 5.640 5.960 601,343 +0.29(+5.11%)
Mar 15, 2022 5.590 5.690 5.471 5.670 220,362 +0.21(+3.85%)
Mar 14, 2022 5.690 5.690 5.450 5.460 312,084 -0.23(-4.04%)
Mar 11, 2022 5.870 6.030 5.630 5.690 306,407 -0.16(-2.74%)
Mar 10, 2022 5.810 5.900 5.640 5.850 185,343 -0.05(-0.85%)
Mar 09, 2022 5.740 5.970 5.680 5.900 222,110 +0.26(+4.61%)
Mar 08, 2022 5.740 5.855 5.290 5.640 395,475 -0.02(-0.35%)
Mar 07, 2022 5.490 6.160 5.410 5.660 726,380 +0.25(+4.62%)
Mar 04, 2022 5.600 5.700 5.370 5.410 315,830 -0.24(-4.25%)
Mar 03, 2022 6.010 6.030 5.500 5.650 217,576 -0.33(-5.52%)
Mar 02, 2022 5.970 6.160 5.850 5.980 272,209 +0.09(+1.53%)
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.