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

Humacyte Inc (NQ: HUMA )

7.480 -1.620 (-17.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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%)
Mar 01, 2022 6.090 6.209 5.830 5.890 239,239 -0.14(-2.32%)
Feb 28, 2022 5.680 6.040 5.604 6.030 707,709 +0.29(+5.05%)
Feb 25, 2022 5.760 5.820 5.570 5.740 228,446 +0.04(+0.70%)
Feb 24, 2022 4.750 5.700 4.710 5.700 358,207 +0.68(+13.55%)
Feb 23, 2022 5.190 5.290 5.000 5.020 197,238 -0.12(-2.33%)
Feb 22, 2022 5.280 5.560 5.040 5.140 296,091 -0.23(-4.28%)
Feb 18, 2022 5.370 0 -0.23(-4.11%)
Feb 17, 2022 5.610 5.970 5.570 5.600 139,831 -0.30(-5.08%)
Feb 16, 2022 5.870 5.920 5.565 5.900 117,049 +0.11(+1.90%)
Feb 15, 2022 5.600 5.870 5.580 5.790 170,592 +0.29(+5.27%)
Feb 14, 2022 5.590 5.700 5.430 5.500 236,961 -0.04(-0.72%)
Feb 11, 2022 5.710 5.840 5.410 5.540 364,441 -0.16(-2.81%)
Feb 10, 2022 5.910 6.180 5.640 5.700 483,689 -0.21(-3.55%)
Feb 09, 2022 5.570 6.110 5.540 5.910 453,000 +0.41(+7.45%)
Feb 08, 2022 5.470 5.530 5.060 5.500 334,973 -0.05(-0.90%)
Feb 07, 2022 5.190 5.700 5.050 5.550 365,615 +0.33(+6.32%)
Feb 04, 2022 4.890 5.250 4.700 5.220 311,998 +0.30(+6.10%)
Feb 03, 2022 4.940 4.960 4.920 474,627 -0.11(-2.19%)
Feb 02, 2022 5.540 5.555 5.000 5.030 260,167 -0.50(-9.04%)
Feb 01, 2022 5.510 5.600 4.970 5.530 444,704 +0.15(+2.79%)
Jan 31, 2022 4.910 5.380 505,191 +0.73(+15.70%)
Jan 28, 2022 4.910 4.995 4.370 4.650 1,189,115 -0.38(-7.55%)
Jan 27, 2022 5.300 5.450 4.900 5.030 472,934 -0.26(-4.91%)
Jan 26, 2022 5.500 5.690 5.200 5.290 275,839 -0.03(-0.56%)
Jan 25, 2022 5.260 5.480 5.071 5.320 200,442 -0.05(-0.93%)
Jan 24, 2022 5.160 5.390 4.730 5.370 495,593 +0.15(+2.87%)
Jan 21, 2022 5.290 5.390 5.050 5.220 443,583 -0.05(-0.95%)
Jan 20, 2022 5.350 5.750 5.240 5.270 394,920 +0.01(+0.19%)
Jan 19, 2022 5.620 5.710 5.260 5.260 557,278 -0.15(-2.77%)
Jan 18, 2022 5.750 5.780 5.380 5.410 593,454 -0.42(-7.20%)
Jan 14, 2022 5.830 0 +0.07(+1.22%)
Jan 13, 2022 6.100 6.410 5.670 5.760 443,503 -0.41(-6.65%)
Jan 12, 2022 6.120 6.470 6.115 6.170 277,416 +0.08(+1.31%)
Jan 11, 2022 6.000 6.470 5.810 6.090 511,392 +0.15(+2.53%)
Jan 10, 2022 6.250 6.300 5.700 5.940 710,631 -0.31(-4.96%)
Jan 07, 2022 6.100 6.500 5.990 6.250 462,694 +0.09(+1.46%)
Jan 06, 2022 6.620 6.650 5.890 6.160 1,473,030 -0.58(-8.61%)
Jan 05, 2022 7.210 7.360 6.680 6.740 707,059 -0.51(-7.03%)
Jan 04, 2022 7.600 7.850 7.030 7.250 610,111 -0.15(-2.03%)
Jan 03, 2022 7.250 7.420 7.020 7.400 279,692 +0.15(+2.07%)
Dec 31, 2021 7.330 7.480 7.160 7.250 411,810 -0.03(-0.41%)
Dec 30, 2021 7.150 7.500 7.080 7.280 379,323 +0.00(+0.00%)
Dec 29, 2021 7.920 7.920 7.120 7.280 645,614 -0.54(-6.91%)
Dec 28, 2021 7.690 8.250 7.620 7.820 597,987 -0.01(-0.13%)
Dec 27, 2021 7.950 8.010 7.570 7.830 339,185 +0.07(+0.90%)
Dec 23, 2021 7.930 8.025 7.500 7.760 571,845 -0.11(-1.40%)
Dec 22, 2021 7.910 8.380 7.750 7.870 624,876 -0.03(-0.38%)
Dec 21, 2021 8.110 8.340 7.700 7.900 763,721 -0.22(-2.71%)
Dec 20, 2021 8.120 9.130 8.060 8.120 755,778 -0.59(-6.77%)
Dec 17, 2021 8.730 8.920 8.320 8.710 4,618,400 +0.00(+0.00%)
Dec 16, 2021 9.000 9.430 8.620 8.710 677,598 -0.22(-2.46%)
Dec 15, 2021 8.970 9.450 8.680 8.930 698,876 -0.04(-0.45%)
Dec 14, 2021 10.10 10.19 8.820 8.970 789,186 -1.10(-10.92%)
Dec 13, 2021 10.13 10.60 9.990 10.07 449,776 -0.12(-1.18%)
Dec 10, 2021 10.26 10.59 9.990 10.19 466,937 -0.12(-1.16%)
Dec 09, 2021 10.22 10.92 10.20 10.31 408,502 -0.02(-0.19%)
Dec 08, 2021 10.68 11.00 10.22 10.33 388,600 -0.22(-2.09%)
Dec 07, 2021 10.38 10.93 10.38 10.55 543,459 +0.21(+2.03%)
Dec 06, 2021 10.17 10.91 9.983 10.34 593,452 -0.05(-0.48%)
Dec 03, 2021 10.94 10.94 9.870 10.39 531,702 -0.55(-5.03%)
Dec 02, 2021 10.87 11.00 10.00 10.94 408,173 -0.12(-1.08%)
Dec 01, 2021 10.75 11.34 10.68 11.06 539,421 +0.23(+2.12%)
Nov 30, 2021 10.19 10.96 9.700 10.83 1,335,555 +0.71(+7.02%)
Nov 29, 2021 11.00 11.00 10.08 10.12 378,292 -0.86(-7.83%)
Nov 26, 2021 10.20 11.00 10.16 10.98 207,755 +0.46(+4.37%)
Nov 24, 2021 10.23 10.78 10.10 10.52 272,299 +0.37(+3.65%)
Nov 23, 2021 10.36 10.75 9.850 10.15 365,398 -0.45(-4.25%)
Nov 22, 2021 10.95 11.24 10.25 10.60 326,668 -0.35(-3.20%)
Nov 19, 2021 11.50 11.68 10.72 10.95 351,064 -0.54(-4.70%)
Nov 18, 2021 11.92 11.60 11.43 11.49 399,959 -0.11(-0.95%)
Nov 17, 2021 11.39 12.22 11.22 11.60 440,929 +0.11(+0.96%)
Nov 16, 2021 10.85 11.80 10.66 11.49 402,894 +0.81(+7.58%)
Nov 15, 2021 10.33 11.75 10.19 10.68 1,034,993 +0.32(+3.09%)
Nov 12, 2021 9.700 10.56 9.300 10.36 647,632 +0.56(+5.71%)
Nov 11, 2021 10.15 10.27 9.750 9.800 246,107 -0.24(-2.39%)
Nov 10, 2021 10.49 10.04 430,240 -0.48(-4.56%)
Nov 09, 2021 10.74 10.85 10.30 10.52 205,043 -0.12(-1.13%)
Nov 08, 2021 10.62 10.91 10.31 10.64 310,336 -0.12(-1.12%)
Nov 05, 2021 11.15 11.37 10.41 10.76 215,153 -0.13(-1.19%)
Nov 04, 2021 11.07 11.33 10.68 10.89 331,766 -0.18(-1.63%)
Nov 03, 2021 10.62 12.25 10.40 11.07 888,722 +0.49(+4.63%)
Nov 02, 2021 10.64 10.94 10.16 10.58 493,832 -0.22(-2.04%)
Nov 01, 2021 9.420 10.90 9.050 10.80 1,788,261 +1.70(+18.68%)
Oct 29, 2021 9.000 9.580 8.760 9.100 1,665,828 +0.42(+4.84%)
Oct 28, 2021 9.120 9.140 8.610 8.680 676,971 -0.41(-4.51%)
Oct 27, 2021 8.860 9.400 8.800 9.090 1,058,251 +0.33(+3.77%)
Oct 26, 2021 9.230 8.670 8.760 1,252,273 -1.06(-10.79%)
Oct 25, 2021 9.710 9.910 9.300 9.820 191,905 +0.12(+1.24%)
Oct 22, 2021 9.750 10.21 9.630 9.700 186,506 -0.14(-1.42%)
Oct 21, 2021 9.850 10.000 9.720 9.840 88,644 -0.08(-0.81%)
Oct 20, 2021 10.30 10.41 9.750 9.920 167,690 +0.04(+0.40%)
Oct 19, 2021 10.20 10.20 9.850 9.880 209,412 -0.12(-1.20%)
Oct 18, 2021 10.18 10.25 9.770 10.00 191,181 -0.22(-2.15%)
Oct 15, 2021 10.02 10.70 10.00 10.22 394,860 +0.27(+2.71%)
Oct 14, 2021 10.08 10.15 9.850 9.950 151,523 -0.08(-0.80%)
Oct 13, 2021 10.06 10.25 9.910 10.03 112,004 -0.02(-0.20%)
Oct 12, 2021 10.41 10.86 9.950 10.05 217,596 -0.36(-3.46%)
Oct 11, 2021 10.98 11.20 10.21 10.41 204,764 -0.58(-5.28%)
Oct 08, 2021 10.73 11.08 10.41 10.99 108,519 +0.27(+2.52%)
Oct 07, 2021 10.41 11.48 10.21 10.72 227,260 +0.36(+3.47%)
Oct 06, 2021 10.65 10.97 10.30 10.36 174,871 -0.26(-2.45%)
Oct 05, 2021 10.29 10.98 10.20 10.62 115,483 +0.29(+2.81%)
Oct 04, 2021 10.98 11.55 10.05 10.33 348,465 -0.70(-6.35%)
Oct 01, 2021 11.70 11.89 10.74 11.03 255,688 -0.58(-5.00%)
Sep 30, 2021 11.89 12.15 11.40 11.61 176,609 -0.33(-2.76%)
Sep 29, 2021 12.78 13.00 11.66 11.94 235,814 -0.59(-4.71%)
Sep 28, 2021 12.50 12.73 12.16 12.53 173,567 -0.24(-1.88%)
Sep 27, 2021 12.59 13.12 12.59 12.77 148,070 +0.22(+1.75%)
Sep 24, 2021 12.74 13.38 12.41 12.55 168,574 +0.00(+0.00%)
Sep 23, 2021 13.28 13.73 12.45 12.55 330,026 -0.70(-5.28%)
Sep 22, 2021 14.50 14.50 13.17 13.25 305,684 -0.60(-4.33%)
Sep 21, 2021 14.29 14.57 13.66 13.85 270,299 -0.12(-0.86%)
Sep 20, 2021 13.24 14.15 13.20 13.97 237,635 -0.33(-2.31%)
Sep 17, 2021 14.10 14.38 13.74 14.30 177,668 +0.09(+0.63%)
Sep 16, 2021 14.57 14.78 13.72 14.21 338,041 +0.24(+1.72%)
Sep 15, 2021 15.62 15.89 13.85 13.97 437,531 -1.65(-10.56%)
Sep 14, 2021 15.75 16.95 15.32 15.62 344,293 -0.10(-0.64%)
Sep 13, 2021 13.92 15.81 13.81 15.72 385,079 +1.84(+13.26%)
Sep 10, 2021 13.84 14.48 13.70 13.88 82,504 +0.13(+0.95%)
Sep 09, 2021 12.92 14.48 12.85 13.75 157,158 +0.74(+5.69%)
Sep 08, 2021 13.83 13.93 12.70 13.01 302,211 -0.95(-6.81%)
Sep 07, 2021 14.50 14.60 13.84 13.96 220,569 +0.12(+0.87%)
Sep 03, 2021 16.02 16.02 13.50 13.84 563,938 -2.08(-13.07%)
Sep 02, 2021 16.87 16.94 15.21 15.92 645,656 -1.07(-6.30%)
Sep 01, 2021 15.34 17.45 15.00 16.99 974,480 +2.37(+16.21%)
Aug 31, 2021 13.50 15.22 13.48 14.62 607,503 +1.32(+9.92%)
Aug 30, 2021 12.49 14.05 11.82 13.30 457,655 +1.10(+9.02%)
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.