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

Humacyte Inc (NQ: HUMA )

7.340 +0.350 (+5.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2023 3.040 3.040 2.840 2.860 458,854 -0.16(-5.30%)
Jun 29, 2023 3.070 3.080 2.950 3.020 361,135 -0.01(-0.33%)
Jun 28, 2023 2.960 3.040 2.860 3.030 419,345 +0.07(+2.36%)
Jun 27, 2023 2.900 3.020 2.810 2.960 330,281 +0.06(+2.07%)
Jun 26, 2023 3.000 3.000 2.775 2.900 586,274 -0.08(-2.68%)
Jun 23, 2023 2.880 3.090 2.830 2.980 2,070,628 +0.05(+1.71%)
Jun 22, 2023 3.010 3.050 2.825 2.930 649,311 +0.04(+1.38%)
Jun 21, 2023 2.950 3.020 2.821 2.890 746,329 +0.00(+0.00%)
Jun 20, 2023 3.230 3.330 2.850 2.890 1,023,063 -0.33(-10.25%)
Jun 16, 2023 3.510 3.510 3.160 3.220 905,153 -0.13(-3.88%)
Jun 15, 2023 3.460 3.570 3.060 3.350 1,441,031 -0.09(-2.76%)
Jun 14, 2023 3.810 3.905 3.440 3.445 1,056,293 -0.21(-5.62%)
Jun 13, 2023 3.960 4.390 3.650 3.650 1,142,349 -0.27(-6.89%)
Jun 12, 2023 4.400 4.400 3.910 3.920 524,797 -0.37(-8.62%)
Jun 09, 2023 4.250 4.565 4.200 4.290 356,936 +0.04(+0.94%)
Jun 08, 2023 4.260 4.360 4.100 4.250 254,229 +0.07(+1.67%)
Jun 07, 2023 4.090 4.410 4.051 4.180 524,384 +0.09(+2.20%)
Jun 06, 2023 3.820 4.155 3.690 4.090 321,356 +0.36(+9.65%)
Jun 05, 2023 3.560 3.870 3.530 3.730 211,792 +0.18(+5.07%)
Jun 02, 2023 3.410 3.630 3.400 3.550 359,590 +0.17(+5.03%)
Jun 01, 2023 3.450 3.646 3.370 3.380 210,106 -0.05(-1.46%)
May 31, 2023 3.590 3.640 3.360 3.430 390,185 -0.10(-2.83%)
May 30, 2023 3.850 3.960 3.500 3.530 586,466 -0.17(-4.59%)
May 26, 2023 3.610 3.899 3.570 3.700 376,766 +0.09(+2.49%)
May 25, 2023 3.980 3.990 3.520 3.610 754,596 -0.31(-7.91%)
May 24, 2023 4.000 4.270 3.910 3.920 297,995 -0.10(-2.49%)
May 23, 2023 4.260 4.405 3.980 4.020 391,650 -0.26(-6.07%)
May 22, 2023 4.180 4.630 4.070 4.280 623,081 +0.14(+3.38%)
May 19, 2023 4.270 4.330 4.050 4.140 163,078 -0.07(-1.66%)
May 18, 2023 4.150 4.274 4.050 4.210 166,826 +0.07(+1.69%)
May 17, 2023 3.900 4.170 3.800 4.140 201,608 +0.25(+6.43%)
May 16, 2023 4.000 4.015 3.790 3.890 157,842 -0.09(-2.38%)
May 15, 2023 4.020 4.090 3.905 3.985 225,597 +0.01(+0.38%)
May 12, 2023 4.410 4.410 3.820 3.970 314,692 -0.27(-6.48%)
May 11, 2023 4.500 4.500 4.160 4.245 519,974 -0.14(-3.30%)
May 10, 2023 4.550 4.670 4.340 4.390 495,027 -0.05(-1.13%)
May 09, 2023 5.070 5.120 4.440 4.440 387,752 -0.53(-10.66%)
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%)
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.