Skip to main content

Humacyte Inc (NQ: HUMA )

7.420 +0.360 (+5.10%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 6.350 7.180 6.070 7.060 3,944,965 +0.73(+11.53%)
May 17, 2024 6.360 6.550 5.870 6.330 3,638,106 -0.09(-1.40%)
May 16, 2024 6.500 7.020 6.355 6.420 4,364,316 -0.05(-0.77%)
May 15, 2024 6.800 6.960 6.180 6.470 5,024,776 +0.05(+0.78%)
May 14, 2024 5.910 6.620 5.610 6.420 5,032,620 +0.94(+17.15%)
May 13, 2024 4.740 5.670 4.738 5.480 3,863,343 +0.78(+16.60%)
May 10, 2024 4.500 4.840 4.322 4.700 1,761,812 +0.18(+3.98%)
May 09, 2024 4.410 4.630 4.410 4.520 823,831 +0.01(+0.22%)
May 08, 2024 4.720 4.737 4.410 4.510 970,693 -0.10(-2.17%)
May 07, 2024 4.540 4.750 4.520 4.610 1,164,491 +0.07(+1.54%)
May 06, 2024 4.500 4.550 4.310 4.540 1,017,525 +0.13(+2.95%)
May 03, 2024 4.500 4.570 4.360 4.410 803,493 +0.01(+0.23%)
May 02, 2024 4.500 4.550 4.280 4.400 975,648 +0.00(+0.00%)
May 01, 2024 3.950 4.565 3.930 4.400 2,386,268 +0.48(+12.24%)
Apr 30, 2024 4.050 4.103 3.860 3.920 952,269 -0.17(-4.16%)
Apr 29, 2024 4.060 4.210 3.930 4.090 1,263,630 +0.10(+2.51%)
Apr 26, 2024 3.920 4.010 3.850 3.990 689,524 +0.09(+2.31%)
Apr 25, 2024 3.790 3.920 3.710 3.900 790,623 +0.08(+2.09%)
Apr 24, 2024 3.950 4.030 3.695 3.820 1,507,246 -0.11(-2.80%)
Apr 23, 2024 3.850 4.185 3.750 3.930 2,155,074 +0.23(+6.22%)
Apr 22, 2024 3.900 3.900 3.300 3.700 2,618,317 +0.00(+0.00%)
Apr 19, 2024 3.750 4.110 3.550 3.700 4,898,175 +0.11(+3.06%)
Apr 18, 2024 3.180 3.750 3.170 3.590 5,785,100 +0.47(+15.06%)
Apr 17, 2024 3.170 3.200 3.100 3.120 1,079,272 +0.06(+1.96%)
Apr 16, 2024 3.000 3.117 2.900 3.060 1,428,684 +0.19(+6.62%)
Apr 15, 2024 2.960 2.975 2.860 2.870 746,917 -0.01(-0.35%)
Apr 12, 2024 3.030 3.060 2.810 2.880 1,449,457 -0.14(-4.64%)
Apr 11, 2024 3.040 3.040 2.920 3.020 1,692,077 +0.03(+1.00%)
Apr 10, 2024 3.020 3.070 2.900 2.990 1,281,757 -0.05(-1.64%)
Apr 09, 2024 3.120 3.165 3.040 3.040 1,117,670 -0.06(-1.94%)
Apr 08, 2024 3.040 3.125 3.040 3.100 605,021 +0.06(+1.97%)
Apr 05, 2024 3.160 3.160 2.980 3.040 643,307 -0.08(-2.56%)
Apr 04, 2024 3.070 3.370 3.070 3.120 1,303,527 +0.09(+2.97%)
Apr 03, 2024 2.920 3.080 2.890 3.030 1,136,922 +0.06(+2.02%)
Apr 02, 2024 2.990 3.000 2.900 2.970 962,655 -0.04(-1.33%)
Apr 01, 2024 3.120 3.120 3.000 3.010 1,143,844 -0.10(-3.22%)
Mar 28, 2024 3.100 3.140 3.060 3.110 964,004 +0.01(+0.32%)
Mar 27, 2024 3.150 3.250 3.070 3.100 1,844,160 +0.03(+0.98%)
Mar 26, 2024 3.200 3.200 3.050 3.070 1,037,110 -0.07(-2.23%)
Mar 25, 2024 3.320 3.450 3.130 3.140 968,247 -0.17(-5.14%)
Mar 22, 2024 3.630 3.660 3.260 3.310 1,215,720 -0.29(-8.06%)
Mar 21, 2024 3.550 3.660 3.550 3.600 974,841 +0.09(+2.56%)
Mar 20, 2024 3.570 3.590 3.410 3.510 914,942 +0.02(+0.57%)
Mar 19, 2024 3.460 3.605 3.440 3.490 842,487 -0.02(-0.57%)
Mar 18, 2024 3.430 3.610 3.270 3.510 1,898,566 +0.27(+8.33%)
Mar 15, 2024 3.140 3.310 3.140 3.240 643,878 +0.08(+2.53%)
Mar 14, 2024 3.270 3.357 3.120 3.160 784,714 -0.13(-3.95%)
Mar 13, 2024 3.310 3.385 3.245 3.290 466,551 -0.02(-0.60%)
Mar 12, 2024 3.110 3.350 3.072 3.310 871,836 +0.20(+6.43%)
Mar 11, 2024 3.340 3.410 3.045 3.110 963,768 -0.26(-7.72%)
Mar 08, 2024 3.330 3.510 3.310 3.370 749,826 +0.10(+3.06%)
Mar 07, 2024 3.370 3.370 3.225 3.270 1,376,636 -0.10(-2.97%)
Mar 06, 2024 3.520 3.529 3.170 3.370 1,093,649 -0.11(-3.16%)
Mar 05, 2024 3.570 3.605 3.360 3.480 883,372 -0.05(-1.42%)
Mar 04, 2024 3.350 3.699 3.329 3.530 2,320,194 +0.29(+8.95%)
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.