Humacyte Inc (NQ: HUMA )

5.050 -0.100 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 5.150 5.150 4.850 5.050 3,623,477 -0.10(-1.94%)
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.