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

Humacyte Inc (NQ: HUMA )

3.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
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.