Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Humacyte Inc WT (NQ: HUMAW )

2.080 +0.010 (+0.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.090 2.161 2.000 2.080 61,612 +0.01(+0.48%)
Aug 22, 2024 2.010 2.190 2.000 2.070 32,966 +0.09(+4.55%)
Aug 21, 2024 2.040 2.040 1.970 1.980 6,926 +0.06(+2.99%)
Aug 20, 2024 1.995 2.000 1.923 1.923 4,578 -0.08(-3.87%)
Aug 19, 2024 2.060 2.150 1.960 2.000 35,045 +0.01(+0.50%)
Aug 16, 2024 2.050 2.170 1.970 1.990 57,576 -0.08(-3.86%)
Aug 15, 2024 2.090 2.260 1.990 2.070 35,805 -0.09(-4.17%)
Aug 14, 2024 2.250 2.360 2.000 2.160 85,517 -0.19(-8.28%)
Aug 13, 2024 2.500 2.500 2.260 2.355 32,735 -0.04(-1.87%)
Aug 12, 2024 2.900 2.900 2.260 2.400 145,061 -0.58(-19.46%)
Aug 09, 2024 2.750 3.000 2.750 2.980 52,288 +0.18(+6.48%)
Aug 08, 2024 2.750 2.823 2.600 2.799 42,266 +0.09(+3.19%)
Aug 07, 2024 3.200 3.230 2.500 2.712 75,685 -0.31(-10.17%)
Aug 06, 2024 2.900 3.120 2.900 3.019 32,758 +0.10(+3.39%)
Aug 05, 2024 2.850 3.030 2.679 2.920 41,744 -0.16(-5.14%)
Aug 02, 2024 2.830 3.140 2.800 3.078 30,392 -0.01(-0.32%)
Aug 01, 2024 3.110 3.470 3.088 3.088 21,163 -0.17(-5.27%)
Jul 31, 2024 3.000 3.460 2.940 3.260 233,390 +0.39(+13.59%)
Jul 30, 2024 2.880 3.050 2.860 2.870 17,289 -0.11(-3.60%)
Jul 29, 2024 3.200 3.200 2.850 2.977 27,010 -0.09(-3.03%)
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%)
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.