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

Humacyte Inc (NQ: HUMA )

7.150 -0.060 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 28, 2023 3.230 3.360 3.100 3.240 77,680 +0.01(+0.31%)
Apr 27, 2023 3.330 3.390 3.170 3.230 101,687 -0.09(-2.71%)
Apr 26, 2023 3.380 3.400 3.210 3.320 86,223 -0.07(-2.06%)
Apr 25, 2023 3.360 3.430 3.320 3.390 97,818 -0.01(-0.29%)
Apr 24, 2023 3.290 3.440 3.230 3.400 87,906 +0.09(+2.72%)
Apr 21, 2023 3.300 3.395 3.250 3.310 149,886 -0.02(-0.60%)
Apr 20, 2023 3.360 3.420 3.260 3.330 86,719 -0.02(-0.60%)
Apr 19, 2023 3.330 3.570 3.290 3.350 210,339 +0.01(+0.30%)
Apr 18, 2023 3.420 3.470 3.230 3.340 134,969 -0.07(-2.05%)
Apr 17, 2023 3.280 3.550 3.203 3.410 112,367 +0.16(+4.92%)
Apr 14, 2023 3.360 3.427 3.215 3.250 150,487 -0.06(-1.81%)
Apr 13, 2023 3.480 3.600 3.275 3.310 168,570 -0.17(-4.89%)
Apr 12, 2023 3.780 3.780 3.470 3.480 188,483 -0.27(-7.20%)
Apr 11, 2023 3.330 3.790 3.205 3.750 282,328 +0.42(+12.61%)
Apr 10, 2023 3.240 3.390 3.205 3.330 156,154 +0.11(+3.42%)
Apr 06, 2023 2.980 3.230 2.980 3.220 112,072 +0.26(+8.78%)
Apr 05, 2023 3.050 3.100 2.901 2.960 71,110 -0.11(-3.58%)
Apr 04, 2023 3.090 3.095 3.000 3.070 76,525 -0.03(-0.97%)
Apr 03, 2023 3.090 3.200 3.020 3.100 141,199 +0.01(+0.32%)
Mar 31, 2023 2.960 3.110 2.860 3.090 181,305 +0.18(+6.19%)
Mar 30, 2023 3.080 3.080 2.880 2.910 111,674 -0.14(-4.59%)
Mar 29, 2023 3.180 3.249 3.020 3.050 113,674 -0.13(-4.09%)
Mar 28, 2023 3.170 3.309 3.129 3.180 79,196 -0.06(-1.85%)
Mar 27, 2023 2.950 3.330 2.940 3.240 208,084 +0.33(+11.34%)
Mar 24, 2023 3.170 3.170 2.750 2.910 185,044 -0.18(-5.83%)
Mar 23, 2023 3.050 3.340 3.050 3.090 191,033 +0.07(+2.32%)
Mar 22, 2023 2.910 3.270 2.870 3.020 211,526 +0.12(+4.14%)
Mar 21, 2023 2.730 2.960 2.730 2.900 180,731 +0.22(+8.21%)
Mar 20, 2023 2.920 2.920 2.650 2.680 195,484 -0.26(-8.84%)
Mar 17, 2023 2.790 2.960 2.730 2.940 706,035 +0.10(+3.52%)
Mar 16, 2023 2.810 2.890 2.650 2.840 161,094 -0.01(-0.35%)
Mar 15, 2023 2.890 3.035 2.810 2.850 190,908 -0.13(-4.36%)
Mar 14, 2023 2.770 3.000 2.700 2.980 418,359 +0.32(+12.03%)
Mar 13, 2023 2.680 2.730 2.530 2.660 238,204 -0.06(-2.21%)
Mar 10, 2023 2.860 2.931 2.675 2.720 313,515 -0.13(-4.56%)
Mar 09, 2023 3.030 3.070 2.740 2.850 654,477 -0.15(-5.00%)
Mar 08, 2023 3.220 3.220 2.985 3.000 197,778 -0.21(-6.54%)
Mar 07, 2023 3.280 3.290 3.160 3.210 113,105 -0.04(-1.23%)
Mar 06, 2023 3.140 3.270 3.040 3.250 159,729 +0.11(+3.50%)
Mar 03, 2023 3.100 3.152 2.985 3.140 173,228 +0.11(+3.63%)
Mar 02, 2023 3.130 3.130 2.940 3.030 222,146 -0.02(-0.66%)
Mar 01, 2023 3.050 3.100 2.980 3.050 144,549 -0.01(-0.33%)
Feb 28, 2023 2.980 3.160 2.930 3.060 1,329,559 +0.06(+2.00%)
Feb 27, 2023 2.940 3.205 2.880 3.000 259,945 +0.09(+3.09%)
Feb 24, 2023 2.960 3.110 2.870 2.910 463,712 -0.13(-4.28%)
Feb 23, 2023 3.130 3.230 2.990 3.040 306,178 -0.05(-1.62%)
Feb 22, 2023 3.070 3.140 2.960 3.090 134,409 +0.05(+1.64%)
Feb 21, 2023 3.060 3.155 2.900 3.040 271,159 -0.09(-2.88%)
Feb 17, 2023 3.110 3.162 3.040 3.130 147,146 +0.06(+1.95%)
Feb 16, 2023 3.120 3.190 3.060 3.070 128,834 -0.12(-3.76%)
Feb 15, 2023 3.070 3.200 2.980 3.190 123,562 +0.12(+3.91%)
Feb 14, 2023 3.040 3.120 2.930 3.070 120,986 +0.06(+1.99%)
Feb 13, 2023 2.930 3.010 2.840 3.010 139,340 +0.13(+4.51%)
Feb 10, 2023 3.000 3.000 2.760 2.880 239,550 -0.03(-1.03%)
Feb 09, 2023 3.260 3.299 2.870 2.910 278,040 -0.29(-9.06%)
Feb 08, 2023 3.180 3.290 3.100 3.200 297,894 +0.01(+0.31%)
Feb 07, 2023 3.080 3.200 3.045 3.190 132,162 +0.06(+1.92%)
Feb 06, 2023 3.210 3.233 3.070 3.130 137,075 -0.10(-3.10%)
Feb 03, 2023 3.040 3.320 3.010 3.230 189,062 +0.15(+4.87%)
Feb 02, 2023 2.960 3.290 2.950 3.080 525,793 +0.19(+6.57%)
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.