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

Humacyte Inc (NQ: HUMA )

7.340 +0.350 (+5.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
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%)
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.