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 (%)
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%)
Feb 01, 2023 2.660 2.930 2.610 2.890 300,327 +0.26(+9.89%)
Jan 31, 2023 2.770 2.895 2.560 2.630 350,588 -0.11(-4.01%)
Jan 30, 2023 2.770 2.820 2.700 2.740 133,159 -0.04(-1.44%)
Jan 27, 2023 2.610 2.810 2.610 2.780 210,105 +0.18(+6.92%)
Jan 26, 2023 2.510 2.670 2.500 2.600 147,683 +0.09(+3.59%)
Jan 25, 2023 2.580 2.580 2.470 2.510 129,155 -0.07(-2.71%)
Jan 24, 2023 2.630 2.700 2.570 2.580 102,531 -0.05(-1.90%)
Jan 23, 2023 2.520 2.700 2.480 2.630 300,191 +0.12(+4.78%)
Jan 20, 2023 2.580 2.590 2.460 2.510 231,383 +0.02(+0.80%)
Jan 19, 2023 2.520 2.591 2.480 2.490 93,637 -0.07(-2.73%)
Jan 18, 2023 2.590 2.707 2.540 2.560 202,501 -0.03(-1.16%)
Jan 17, 2023 2.510 2.600 2.490 2.590 192,606 +0.09(+3.60%)
Jan 13, 2023 2.480 2.560 2.460 2.500 191,215 +0.01(+0.40%)
Jan 12, 2023 2.520 2.520 2.300 2.490 218,684 -0.01(-0.40%)
Jan 11, 2023 2.470 2.520 2.420 2.500 165,657 +0.01(+0.40%)
Jan 10, 2023 2.310 2.510 2.310 2.490 335,317 +0.19(+8.26%)
Jan 09, 2023 2.340 2.360 2.240 2.300 214,824 +0.05(+2.22%)
Jan 06, 2023 2.190 2.320 2.130 2.250 255,154 +0.07(+3.21%)
Jan 05, 2023 2.150 2.265 2.090 2.180 344,413 +0.04(+1.87%)
Jan 04, 2023 2.110 2.260 2.065 2.140 241,924 +0.03(+1.42%)
Jan 03, 2023 2.160 2.187 2.063 2.110 232,524 +0.00(+0.00%)
Dec 30, 2022 2.050 2.110 1.960 2.110 378,701 +0.03(+1.44%)
Dec 29, 2022 2.020 2.130 2.015 2.080 293,259 +0.06(+2.97%)
Dec 28, 2022 2.070 2.137 2.010 2.020 308,337 -0.04(-1.94%)
Dec 27, 2022 2.300 2.300 2.050 2.060 247,339 -0.24(-10.43%)
Dec 23, 2022 2.370 2.400 2.281 2.300 275,962 -0.08(-3.36%)
Dec 22, 2022 2.080 2.390 2.070 2.380 427,222 +0.27(+12.80%)
Dec 21, 2022 2.190 2.190 2.010 2.110 623,750 -0.08(-3.87%)
Dec 20, 2022 2.250 2.325 2.190 2.195 376,427 -0.02(-0.68%)
Dec 19, 2022 2.490 2.490 2.180 2.210 556,143 -0.28(-11.24%)
Dec 16, 2022 2.600 2.670 2.470 2.490 3,857,314 -0.11(-4.23%)
Dec 15, 2022 2.780 2.810 2.480 2.600 539,250 -0.16(-5.80%)
Dec 14, 2022 2.820 2.880 2.720 2.760 578,675 -0.06(-2.13%)
Dec 13, 2022 3.160 3.240 2.770 2.820 815,789 -0.27(-8.74%)
Dec 12, 2022 3.010 3.120 2.950 3.090 255,129 +0.09(+3.00%)
Dec 09, 2022 3.030 3.110 2.990 3.000 164,655 -0.07(-2.28%)
Dec 08, 2022 2.970 3.095 2.930 3.070 207,002 +0.10(+3.37%)
Dec 07, 2022 3.000 3.010 2.815 2.970 361,388 -0.05(-1.66%)
Dec 06, 2022 3.250 3.250 2.960 3.020 298,751 -0.22(-6.79%)
Dec 05, 2022 3.140 3.300 3.110 3.240 365,903 +0.09(+2.86%)
Dec 02, 2022 3.070 3.240 3.040 3.150 232,133 +0.01(+0.32%)
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.