Humacyte Inc (NQ: HUMA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	5.230	5.446	5.150	5.150	2,112,131	-0.17(-3.20%)
Oct 29, 2024	5.410	5.505	5.260	5.320	1,785,705	-0.10(-1.85%)
Oct 28, 2024	5.620	5.630	5.300	5.420	2,716,318	-0.17(-3.04%)
Oct 25, 2024	5.830	5.910	5.530	5.590	2,129,769	-0.23(-3.95%)
Oct 24, 2024	5.750	6.000	5.600	5.820	2,652,414	+0.10(+1.75%)
Oct 23, 2024	5.420	5.775	5.370	5.720	2,879,945	+0.24(+4.38%)
Oct 22, 2024	5.250	5.610	5.250	5.480	2,543,425	+0.14(+2.62%)
Oct 21, 2024	5.160	5.359	5.090	5.340	3,577,691	+0.31(+6.16%)
Oct 18, 2024	5.280	5.450	5.010	5.030	5,851,615	+0.17(+3.50%)
Oct 17, 2024	5.810	6.320	4.510	4.860	10,480,469	-0.95(-16.35%)
Oct 16, 2024	5.770	6.260	5.660	5.810	3,750,991	+0.11(+1.93%)
Oct 15, 2024	5.630	5.945	5.565	5.700	1,806,398	+0.03(+0.53%)
Oct 14, 2024	5.750	5.750	5.590	5.670	1,253,610	-0.06(-1.05%)
Oct 11, 2024	5.490	5.810	5.445	5.730	2,114,710	+0.18(+3.24%)
Oct 10, 2024	5.310	5.600	5.300	5.550	1,742,732	+0.17(+3.06%)
Oct 09, 2024	5.550	5.570	5.325	5.385	2,484,378	-0.17(-2.97%)
Oct 08, 2024	5.500	5.690	5.410	5.550	2,291,100	+0.05(+0.91%)
Oct 07, 2024	5.450	5.715	5.370	5.500	2,855,027	+0.06(+1.10%)
Oct 04, 2024	5.380	5.550	5.260	5.440	2,801,108	+0.16(+3.03%)
Oct 03, 2024	5.610	5.730	5.240	5.280	3,616,658	-0.41(-7.21%)
Oct 02, 2024	5.740	6.340	5.550	5.690	8,188,358	+0.20(+3.55%)
Oct 01, 2024	5.440	5.570	5.170	5.495	2,486,528	+0.05(+1.01%)
Sep 30, 2024	5.540	5.745	5.340	5.440	1,726,853	-0.14(-2.51%)
Sep 27, 2024	5.530	5.680	5.440	5.580	1,382,083	+0.11(+2.01%)
Sep 26, 2024	5.570	5.660	5.310	5.470	1,858,151	+0.01(+0.27%)
Sep 25, 2024	5.750	5.960	5.442	5.455	3,249,762	-0.67(-10.87%)
Sep 24, 2024	5.270	6.430	5.260	6.120	5,154,506	+0.89(+17.02%)
Sep 23, 2024	5.250	5.300	5.074	5.230	1,962,673	+0.03(+0.58%)
Sep 20, 2024	5.440	5.600	5.200	5.200	5,267,214	-0.25(-4.59%)
Sep 19, 2024	5.560	5.650	5.360	5.450	1,557,041	+0.11(+2.06%)
Sep 18, 2024	5.220	5.656	5.220	5.340	1,673,543	+0.11(+2.10%)
Sep 17, 2024	5.300	5.420	5.200	5.230	1,583,275	-0.05(-0.95%)
Sep 16, 2024	5.650	5.650	5.204	5.280	2,239,886	-0.36(-6.38%)
Sep 13, 2024	5.730	5.820	5.560	5.640	1,899,783	+0.02(+0.36%)
Sep 12, 2024	5.700	5.930	5.452	5.620	2,076,713	-0.07(-1.23%)
Sep 11, 2024	5.160	5.700	5.160	5.690	2,675,983	+0.44(+8.38%)
Sep 10, 2024	5.440	5.520	5.140	5.250	2,782,429	-0.14(-2.60%)
Sep 09, 2024	5.380	5.750	5.300	5.390	3,769,790	+0.12(+2.28%)
Sep 06, 2024	5.480	5.500	5.210	5.270	1,702,515	-0.21(-3.83%)
Sep 05, 2024	5.690	5.710	5.440	5.480	1,658,871	-0.21(-3.69%)
Sep 04, 2024	5.630	5.785	5.530	5.690	2,193,363	+0.16(+2.80%)
Sep 03, 2024	6.000	6.020	5.430	5.535	2,962,536	-0.51(-8.51%)
Aug 30, 2024	6.170	6.250	5.760	6.050	4,199,432	-0.10(-1.63%)
Aug 29, 2024	6.520	6.580	6.130	6.150	1,978,848	-0.30(-4.65%)
Aug 28, 2024	6.620	6.620	6.360	6.450	1,532,152	-0.21(-3.15%)
Aug 27, 2024	6.960	7.100	6.570	6.660	2,125,196	-0.39(-5.53%)
Aug 26, 2024	7.100	7.480	6.945	7.050	2,393,786	+0.02(+0.28%)
Aug 23, 2024	6.440	7.030	6.330	7.030	2,084,455	+0.63(+9.84%)
Aug 22, 2024	6.480	6.590	6.220	6.400	2,090,230	-0.07(-1.08%)
Aug 21, 2024	6.240	6.570	6.220	6.470	1,657,846	+0.22(+3.52%)
Aug 20, 2024	6.300	6.340	6.081	6.250	1,743,125	-0.08(-1.26%)
Aug 19, 2024	6.450	6.700	6.250	6.330	2,163,718	-0.15(-2.31%)
Aug 16, 2024	6.330	6.690	6.250	6.480	2,996,579	+0.34(+5.54%)
Aug 15, 2024	6.100	6.450	5.880	6.140	4,235,558	+0.13(+2.16%)
Aug 14, 2024	6.650	6.660	6.010	6.010	3,985,102	-0.64(-9.62%)
Aug 13, 2024	6.610	7.100	6.380	6.650	3,848,313	+0.04(+0.53%)
Aug 12, 2024	6.990	7.730	6.340	6.615	6,814,380	-1.29(-16.37%)
Aug 09, 2024	8.070	8.240	7.720	7.910	5,077,419	-0.09(-1.12%)
Aug 08, 2024	8.000	8.240	7.890	8.000	2,323,852	+0.17(+2.17%)
Aug 07, 2024	8.550	8.719	7.760	7.830	3,075,162	-0.47(-5.66%)
Aug 06, 2024	8.020	8.700	7.670	8.300	2,930,923	+0.43(+5.46%)
Aug 05, 2024	7.320	8.080	7.112	7.870	3,214,062	-0.38(-4.61%)
Aug 02, 2024	8.150	8.620	7.860	8.250	3,430,286	-0.37(-4.29%)

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.