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

Humacyte Inc (NQ: HUMA )

6.330 UNCHANGED
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 08, 2023 4.800 5.600 4.670 4.970 705,691 +0.36(+7.81%)
May 05, 2023 4.300 4.700 4.300 4.610 253,379 +0.21(+4.77%)
May 04, 2023 4.120 4.470 4.100 4.400 382,243 +0.29(+7.06%)
May 03, 2023 3.970 4.190 3.800 4.110 484,969 +0.27(+7.03%)
May 02, 2023 3.350 4.008 3.260 3.840 865,191 +0.49(+14.63%)
May 01, 2023 3.250 3.420 3.250 3.350 91,175 +0.11(+3.40%)
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%)
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.