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

Humacyte Inc (NQ: HUMA )

6.330 -0.090 (-1.40%)
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 (%)
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%)
Dec 01, 2023 2.630 2.840 2.590 2.660 857,518 +0.01(+0.38%)
Nov 30, 2023 2.690 2.770 2.640 2.650 435,166 -0.03(-1.12%)
Nov 29, 2023 2.610 2.725 2.601 2.680 269,194 +0.08(+3.08%)
Nov 28, 2023 2.540 2.620 2.475 2.600 228,847 +0.04(+1.56%)
Nov 27, 2023 2.560 2.605 2.430 2.560 302,764 -0.03(-1.16%)
Nov 24, 2023 2.560 2.705 2.560 2.590 121,486 +0.04(+1.57%)
Nov 22, 2023 2.480 2.580 2.460 2.550 255,021 +0.11(+4.51%)
Nov 21, 2023 2.530 2.559 2.430 2.440 211,239 -0.13(-5.06%)
Nov 20, 2023 2.530 2.615 2.490 2.570 273,837 +0.05(+1.98%)
Nov 17, 2023 2.480 2.580 2.450 2.520 345,727 +0.08(+3.28%)
Nov 16, 2023 2.530 2.550 2.350 2.440 402,067 -0.06(-2.40%)
Nov 15, 2023 2.370 2.648 2.370 2.500 426,681 +0.11(+4.60%)
Nov 14, 2023 2.420 2.510 2.250 2.390 922,255 +0.14(+6.22%)
Nov 13, 2023 2.320 2.430 2.215 2.250 945,873 -0.10(-4.26%)
Nov 10, 2023 2.260 2.370 2.084 2.350 780,214 +0.14(+6.33%)
Nov 09, 2023 2.190 2.330 2.140 2.210 652,390 +0.02(+0.91%)
Nov 08, 2023 2.410 2.420 2.155 2.190 611,317 -0.22(-9.13%)
Nov 07, 2023 2.250 2.430 2.210 2.410 676,829 +0.15(+6.64%)
Nov 06, 2023 2.280 2.460 2.260 2.260 716,061 +0.04(+1.80%)
Nov 03, 2023 2.150 2.400 2.150 2.220 1,016,925 +0.11(+5.21%)
Nov 02, 2023 2.050 2.160 2.020 2.110 788,739 +0.12(+6.03%)
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.