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

Humacyte Inc (NQ: HUMA )

5.960 -0.460 (-7.17%)
Streaming Delayed Price Updated: 11:43 AM 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 (%)
Feb 29, 2024 4.500 4.500 4.250 4.350 811,171 -0.05(-1.14%)
Feb 28, 2024 4.460 4.555 4.361 4.400 479,468 -0.13(-2.87%)
Feb 27, 2024 4.580 4.680 4.400 4.530 690,571 -0.01(-0.22%)
Feb 26, 2024 4.290 4.560 4.290 4.540 504,627 +0.21(+4.85%)
Feb 23, 2024 4.320 4.380 4.140 4.330 346,248 +0.03(+0.58%)
Feb 22, 2024 4.360 4.426 4.010 4.305 931,520 +0.06(+1.53%)
Feb 21, 2024 4.800 4.837 3.945 4.240 1,917,964 -0.60(-12.40%)
Feb 20, 2024 4.460 4.858 4.400 4.840 1,258,088 +0.42(+9.50%)
Feb 16, 2024 4.420 4.480 4.190 4.420 850,272 -0.04(-0.90%)
Feb 15, 2024 4.290 4.520 4.150 4.460 1,304,263 +0.26(+6.19%)
Feb 14, 2024 3.890 4.250 3.750 4.200 1,173,038 +0.44(+11.70%)
Feb 13, 2024 3.720 3.950 3.622 3.760 1,132,960 -0.11(-2.84%)
Feb 12, 2024 3.740 3.900 3.615 3.870 923,111 +0.24(+6.61%)
Feb 09, 2024 3.390 3.660 3.230 3.630 1,617,553 +0.50(+15.79%)
Feb 08, 2024 2.940 3.250 2.835 3.135 856,442 +0.22(+7.73%)
Feb 07, 2024 3.660 3.720 2.900 2.910 1,731,839 -0.74(-20.27%)
Feb 06, 2024 3.350 3.730 3.350 3.650 934,414 +0.30(+8.96%)
Feb 05, 2024 3.250 3.520 3.215 3.350 590,041 +0.05(+1.52%)
Feb 02, 2024 3.380 3.400 3.200 3.300 324,708 -0.11(-3.23%)
Feb 01, 2024 3.400 3.430 3.205 3.410 425,882 +0.09(+2.71%)
Jan 31, 2024 3.220 3.580 3.185 3.320 736,743 +0.13(+4.08%)
Jan 30, 2024 3.290 3.301 3.150 3.190 472,396 -0.13(-3.92%)
Jan 29, 2024 2.960 3.320 2.890 3.320 659,987 +0.41(+14.09%)
Jan 26, 2024 3.030 3.070 2.800 2.910 369,152 -0.09(-3.00%)
Jan 25, 2024 2.920 3.050 2.860 3.000 561,090 +0.14(+4.90%)
Jan 24, 2024 2.880 2.980 2.855 2.860 291,884 -0.05(-1.72%)
Jan 23, 2024 2.910 2.970 2.830 2.910 286,496 +0.09(+3.19%)
Jan 22, 2024 2.720 2.840 2.689 2.820 433,163 +0.15(+5.62%)
Jan 19, 2024 2.620 2.670 2.550 2.670 290,883 +0.08(+3.09%)
Jan 18, 2024 2.620 2.640 2.525 2.590 203,356 +0.01(+0.39%)
Jan 17, 2024 2.550 2.580 2.480 2.580 267,284 +0.01(+0.39%)
Jan 16, 2024 2.640 2.640 2.550 2.570 231,706 -0.08(-3.02%)
Jan 12, 2024 2.750 2.820 2.650 2.650 201,514 -0.05(-1.85%)
Jan 11, 2024 2.740 2.740 2.590 2.700 381,289 -0.06(-2.17%)
Jan 10, 2024 2.800 2.870 2.720 2.760 258,970 -0.04(-1.43%)
Jan 09, 2024 2.750 2.900 2.720 2.800 338,888 +0.02(+0.72%)
Jan 08, 2024 2.680 2.810 2.610 2.780 250,198 +0.17(+6.51%)
Jan 05, 2024 2.650 2.670 2.550 2.610 344,753 -0.07(-2.61%)
Jan 04, 2024 2.680 2.740 2.650 2.680 343,847 +0.01(+0.37%)
Jan 03, 2024 2.860 2.870 2.650 2.670 454,867 -0.22(-7.61%)
Jan 02, 2024 2.910 3.040 2.785 2.890 588,725 +0.05(+1.76%)
Dec 29, 2023 2.880 2.925 2.785 2.840 368,028 -0.13(-4.38%)
Dec 28, 2023 3.000 3.040 2.915 2.970 315,689 -0.01(-0.34%)
Dec 27, 2023 2.920 3.070 2.920 2.980 373,508 +0.07(+2.41%)
Dec 26, 2023 2.880 2.950 2.830 2.910 247,363 +0.03(+1.04%)
Dec 22, 2023 2.850 2.995 2.850 2.880 459,472 +0.07(+2.49%)
Dec 21, 2023 2.830 2.910 2.730 2.810 220,576 +0.07(+2.55%)
Dec 20, 2023 2.970 2.985 2.720 2.740 475,124 -0.25(-8.36%)
Dec 19, 2023 3.020 3.120 2.950 2.990 492,362 +0.02(+0.67%)
Dec 18, 2023 3.100 3.170 2.965 2.970 273,897 -0.12(-3.88%)
Dec 15, 2023 3.150 3.220 3.000 3.090 733,005 -0.03(-0.96%)
Dec 14, 2023 2.990 3.149 2.940 3.120 725,875 +0.21(+7.22%)
Dec 13, 2023 2.740 2.930 2.710 2.910 512,493 +0.17(+6.20%)
Dec 12, 2023 2.750 2.810 2.670 2.740 427,183 +0.00(+0.00%)
Dec 11, 2023 2.870 2.870 2.730 2.740 287,915 -0.06(-2.14%)
Dec 08, 2023 2.810 2.850 2.720 2.800 319,498 -0.02(-0.71%)
Dec 07, 2023 2.640 2.825 2.610 2.820 238,910 +0.18(+6.82%)
Dec 06, 2023 2.620 2.700 2.500 2.640 310,744 +0.11(+4.35%)
Dec 05, 2023 2.600 2.620 2.451 2.530 300,321 -0.08(-3.07%)
Dec 04, 2023 2.680 2.810 2.510 2.610 481,696 -0.05(-1.88%)
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.