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

Humacyte Inc WT (NQ: HUMAW )

1.689 +0.109 (+6.88%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.620 1.840 1.560 1.689 10,292 +0.11(+6.88%)
Nov 21, 2024 1.470 1.650 1.470 1.580 9,978 +0.05(+3.27%)
Nov 20, 2024 1.550 1.590 1.480 1.530 15,377 -0.06(-4.08%)
Nov 19, 2024 1.652 1.652 1.500 1.595 9,251 +0.02(+1.59%)
Nov 18, 2024 1.850 1.850 1.550 1.570 29,552 -0.21(-11.80%)
Nov 15, 2024 1.600 1.780 1.600 1.780 4,342 +0.04(+2.30%)
Nov 14, 2024 1.740 1.850 1.710 1.740 18,896 -0.12(-6.45%)
Nov 13, 2024 1.740 1.860 1.700 1.860 11,674 +0.07(+3.91%)
Nov 12, 2024 1.830 1.840 0.8960 1.790 14,430 +0.00(+0.00%)
Nov 11, 2024 2.000 2.000 1.770 1.790 17,368 -0.20(-10.05%)
Nov 08, 2024 1.770 2.100 1.760 1.990 23,177 +0.11(+5.85%)
Nov 07, 2024 1.830 1.900 1.760 1.880 11,225 -0.03(-1.57%)
Nov 06, 2024 2.009 2.009 1.820 1.910 5,803 -0.04(-1.84%)
Nov 05, 2024 1.920 1.990 1.910 1.946 3,540 -0.04(-2.22%)
Nov 04, 2024 2.000 2.000 1.920 1.990 3,815 -0.00(-0.07%)
Nov 01, 2024 2.000 2.090 1.950 1.991 7,494 +0.07(+3.72%)
Oct 31, 2024 1.800 1.920 1.660 1.920 9,470 +0.08(+4.35%)
Oct 30, 2024 1.940 2.140 1.810 1.840 26,987 -0.12(-5.89%)
Oct 29, 2024 1.990 2.035 1.910 1.955 10,889 +0.00(+0.25%)
Oct 28, 2024 2.080 2.415 1.931 1.950 10,741 -0.18(-8.44%)
Oct 25, 2024 2.150 2.150 1.930 2.130 25,750 -0.02(-0.93%)
Oct 24, 2024 1.940 2.190 1.930 2.150 23,638 +0.21(+11.11%)
Oct 23, 2024 1.990 1.990 1.810 1.935 17,647 +0.01(+0.26%)
Oct 22, 2024 1.813 1.960 1.795 1.930 9,500 +0.03(+1.58%)
Oct 21, 2024 1.870 1.900 1.750 1.900 30,235 +0.10(+5.55%)
Oct 18, 2024 1.950 1.960 1.800 1.800 48,535 +0.27(+17.26%)
Oct 17, 2024 2.080 2.200 1.310 1.535 120,485 -0.53(-25.85%)
Oct 16, 2024 1.950 2.290 1.950 2.070 25,790 +0.12(+6.15%)
Oct 15, 2024 2.080 2.080 1.950 1.950 8,704 -0.05(-2.50%)
Oct 14, 2024 2.030 2.030 1.950 2.000 17,212 -0.08(-3.85%)
Oct 11, 2024 1.917 2.090 1.900 2.080 13,658 +0.18(+9.47%)
Oct 10, 2024 1.960 1.969 1.800 1.900 21,796 +0.00(+0.26%)
Oct 09, 2024 1.970 1.990 1.860 1.895 5,515 -0.04(-2.25%)
Oct 08, 2024 2.000 2.000 1.850 1.939 9,384 +0.07(+3.81%)
Oct 07, 2024 2.160 2.160 1.840 1.868 7,739 +0.01(+0.41%)
Oct 04, 2024 1.900 1.980 1.750 1.860 28,773 -0.04(-2.01%)
Oct 03, 2024 1.890 1.950 1.870 1.898 11,817 -0.01(-0.56%)
Oct 02, 2024 2.030 2.240 1.900 1.909 62,192 +0.11(+6.04%)
Oct 01, 2024 1.750 1.800 1.735 1.800 14,545 +0.00(+0.24%)
Sep 30, 2024 1.820 1.820 1.750 1.796 14,502 -0.04(-2.41%)
Sep 27, 2024 1.865 1.875 1.760 1.840 6,825 +0.02(+1.10%)
Sep 26, 2024 1.820 1.820 1.750 1.820 10,681 -0.20(-9.91%)
Sep 25, 2024 1.970 2.105 1.740 2.020 47,967 -0.00(-0.25%)
Sep 24, 2024 1.720 2.170 1.620 2.025 33,369 +0.31(+18.42%)
Sep 23, 2024 1.640 1.740 1.600 1.710 21,428 +0.06(+3.64%)
Sep 20, 2024 1.800 1.839 1.570 1.650 22,644 -0.11(-6.25%)
Sep 19, 2024 2.360 2.360 1.687 1.760 16,403 +0.20(+12.82%)
Sep 18, 2024 1.580 1.835 1.540 1.560 97,962 +0.03(+1.96%)
Sep 17, 2024 1.610 1.720 1.500 1.530 23,196 -0.16(-9.47%)
Sep 16, 2024 1.820 1.820 1.680 1.690 6,343 -0.12(-6.63%)
Sep 13, 2024 1.860 1.970 1.760 1.810 58,129 +0.06(+3.42%)
Sep 12, 2024 1.790 1.820 1.700 1.750 15,027 -0.04(-2.23%)
Sep 11, 2024 1.650 1.800 1.550 1.790 30,059 +0.21(+13.29%)
Sep 10, 2024 1.610 1.650 1.550 1.580 63,931 -0.10(-5.95%)
Sep 09, 2024 1.710 1.790 1.609 1.680 29,060 +0.08(+5.00%)
Sep 06, 2024 1.700 1.700 1.590 1.600 20,044 -0.10(-5.88%)
Sep 05, 2024 2.180 2.180 1.610 1.700 16,343 +0.04(+2.42%)
Sep 04, 2024 1.675 1.764 1.640 1.660 13,441 +0.05(+3.10%)
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.