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

Humacyte Inc WT (NQ: HUMAW )

3.070 +0.155 (+5.32%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jul 26, 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 (%)
Jul 26, 2024 2.930 3.100 2.762 3.070 77,104 +0.15(+5.32%)
Jul 25, 2024 2.810 2.950 2.760 2.915 19,075 +0.16(+5.62%)
Jul 24, 2024 2.800 2.930 2.750 2.760 6,581 -0.19(-6.38%)
Jul 23, 2024 2.680 2.950 2.660 2.948 14,321 +0.07(+2.54%)
Jul 22, 2024 2.820 2.930 2.680 2.875 26,066 +0.15(+5.37%)
Jul 19, 2024 2.890 2.890 2.610 2.729 22,455 -0.03(-1.23%)
Jul 18, 2024 2.930 2.930 2.560 2.763 27,118 +0.01(+0.46%)
Jul 17, 2024 3.090 3.090 2.710 2.750 72,660 -0.20(-6.78%)
Jul 16, 2024 3.270 3.270 2.800 2.950 124,343 +0.15(+5.36%)
Jul 15, 2024 2.870 3.000 2.490 2.800 164,014 +0.62(+28.44%)
Jul 12, 2024 2.320 2.320 2.100 2.180 79,393 +0.14(+6.87%)
Jul 11, 2024 2.070 2.145 1.850 2.040 38,634 +0.09(+4.61%)
Jul 10, 2024 1.964 2.130 1.820 1.950 29,865 -0.06(-2.99%)
Jul 09, 2024 1.950 2.010 1.880 2.010 20,260 +0.13(+6.70%)
Jul 08, 2024 1.800 1.884 1.740 1.884 35,002 +0.10(+5.83%)
Jul 05, 2024 2.000 2.000 1.750 1.780 44,583 -0.08(-4.30%)
Jul 03, 2024 1.720 1.950 1.710 1.860 21,325 +0.20(+11.80%)
Jul 02, 2024 1.960 1.960 1.600 1.664 46,020 -0.04(-2.14%)
Jul 01, 2024 1.500 1.970 1.500 1.700 51,843 +0.31(+22.30%)
Jun 28, 2024 1.430 1.490 1.390 1.390 25,615 -0.05(-3.47%)
Jun 27, 2024 1.460 1.570 1.400 1.440 20,669 -0.06(-4.00%)
Jun 26, 2024 1.520 1.600 1.450 1.500 9,544 -0.10(-6.25%)
Jun 25, 2024 1.600 1.610 1.500 1.600 26,044 -0.02(-1.23%)
Jun 24, 2024 1.600 1.690 1.510 1.620 8,460 +0.03(+1.89%)
Jun 21, 2024 2.000 2.000 1.540 1.590 17,637 +0.04(+2.58%)
Jun 20, 2024 1.710 1.710 1.430 1.550 62,434 -0.22(-12.43%)
Jun 18, 2024 1.860 1.870 1.770 1.770 8,049 -0.12(-6.35%)
Jun 17, 2024 2.050 2.050 1.770 1.890 28,925 -0.12(-5.97%)
Jun 14, 2024 2.160 2.160 2.000 2.010 19,815 -0.01(-0.50%)
Jun 13, 2024 2.130 2.300 2.020 2.020 47,579 -0.23(-10.22%)
Jun 12, 2024 2.268 2.310 2.100 2.250 4,051 +0.21(+10.43%)
Jun 11, 2024 2.560 2.560 1.970 2.037 10,475 -0.24(-10.64%)
Jun 10, 2024 2.398 2.480 2.254 2.280 43,100 +0.07(+3.17%)
Jun 07, 2024 2.290 2.320 2.095 2.210 15,170 -0.04(-2.00%)
Jun 06, 2024 2.200 2.400 2.200 2.255 6,309 +0.13(+6.12%)
Jun 05, 2024 1.855 2.360 1.855 2.125 13,552 +0.10(+5.20%)
Jun 04, 2024 2.000 2.090 1.540 2.020 47,419 -0.14(-6.48%)
Jun 03, 2024 2.230 2.560 2.160 2.160 3,191 -0.08(-3.57%)
May 31, 2024 2.800 2.900 1.990 2.240 80,523 -0.36(-13.85%)
May 30, 2024 1.940 3.290 1.940 2.600 256,760 +0.68(+35.65%)
May 29, 2024 1.909 1.950 1.850 1.917 37,356 +0.06(+3.05%)
May 28, 2024 1.750 1.990 1.750 1.860 12,625 +0.11(+6.29%)
May 24, 2024 2.040 2.200 1.710 1.750 7,999 +0.10(+6.06%)
May 23, 2024 2.000 2.000 1.650 1.650 18,916 -0.33(-16.67%)
May 22, 2024 1.600 2.270 1.600 1.980 40,775 +0.43(+27.74%)
May 21, 2024 1.500 1.660 1.500 1.550 13,048 +0.03(+1.97%)
May 20, 2024 1.200 1.560 1.200 1.520 20,130 +0.35(+29.91%)
May 17, 2024 1.345 1.345 1.020 1.170 17,004 -0.13(-10.00%)
May 16, 2024 1.470 1.470 1.260 1.300 24,771 +0.08(+6.56%)
May 15, 2024 1.440 1.480 1.200 1.220 157,657 +0.02(+1.67%)
May 14, 2024 0.9100 1.230 0.8600 1.200 419,791 +0.35(+41.16%)
May 13, 2024 0.7680 0.8900 0.7680 0.8501 67,246 +0.12(+16.45%)
May 10, 2024 0.7500 0.7994 0.7126 0.7300 17,162 -0.02(-2.32%)
May 09, 2024 0.6951 0.7473 0.6951 0.7473 1,215 -0.05(-6.51%)
May 08, 2024 0.7300 0.7994 0.6400 0.7993 7,006 +0.08(+11.01%)
May 07, 2024 0.7201 0.7750 0.7000 0.7200 7,398 +0.01(+1.48%)
May 06, 2024 0.6800 0.8000 0.6401 0.7095 18,053 +0.02(+2.81%)
May 03, 2024 0.6901 0.6901 0.6901 0.6901 1,074 +0.00(+0.13%)
May 02, 2024 0.7399 0.7399 0.6892 0.6892 2,451 -0.01(-1.19%)
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.