Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Humacyte, Inc. (HUMA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.39-0.55 (-5.03%)
At close: 04:00PM EST
10.00 -0.39 (-3.75%)
After hours: 06:05PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202110.9410.949.8710.3910.39531,600
Dec 02, 202110.8711.0010.0010.9410.94408,200
Dec 01, 202110.7511.3410.6811.0611.06539,400
Nov 30, 202110.1910.969.7010.8310.831,336,100
Nov 29, 202111.0011.0010.0810.1210.12378,300
Nov 26, 202110.2011.0010.1610.9810.98207,800
Nov 24, 202110.2310.7810.1010.5210.52272,300
Nov 23, 202110.3610.759.8510.1510.15365,400
Nov 22, 202110.9511.2410.2510.6010.60326,700
Nov 19, 202111.5011.6810.7210.9510.95351,100
Nov 18, 202111.9212.0511.0111.4911.49400,000
Nov 17, 202111.3912.2211.2211.6011.60440,900
Nov 16, 202110.8511.8010.6611.4911.49413,700
Nov 15, 202110.3311.7510.1910.6810.681,035,000
Nov 12, 20219.7010.569.3010.3610.36647,500
Nov 11, 202110.1510.279.759.809.80246,100
Nov 10, 202110.4910.669.8210.0410.04430,200
Nov 09, 202110.7410.8510.3010.5210.52205,000
Nov 08, 202110.6210.9110.3110.6410.64310,300
Nov 05, 202111.1511.3710.4210.7610.76213,300
Nov 04, 202111.0711.3310.6410.8910.89331,800
Nov 03, 202110.6212.2510.4011.0711.07888,900
Nov 02, 202110.6410.9410.1610.5810.58493,800
Nov 01, 20219.4210.909.0510.8010.801,791,300
Oct 29, 20219.009.588.769.109.101,665,600
Oct 28, 20219.129.148.618.688.68677,200
Oct 27, 20218.869.408.809.099.091,058,300
Oct 26, 20219.239.618.678.768.761,252,400
Oct 25, 20219.719.919.309.829.82191,900
Oct 22, 20219.7510.219.639.709.70186,500
Oct 21, 20219.8510.009.729.849.8488,500
Oct 20, 202110.3010.419.759.929.92167,700
Oct 19, 202110.2010.209.859.889.88209,400
Oct 18, 202110.1810.259.7710.0010.00191,200
Oct 15, 202110.0210.7010.0010.2210.22394,900
Oct 14, 202110.0810.159.859.959.95151,500
Oct 13, 202110.0610.259.9110.0310.03112,000
Oct 12, 202110.4110.869.9510.0510.05217,600
Oct 11, 202110.9811.2010.2110.4110.41204,600
Oct 08, 202110.7311.0810.4110.9910.99108,500
Oct 07, 202110.4111.4810.2110.7210.72227,300
Oct 06, 202110.6510.9710.3010.3610.36174,900
Oct 05, 202110.2910.9810.2010.6210.62115,500
Oct 04, 202110.9811.5510.0510.3810.38348,300
Oct 01, 202111.7011.8910.7411.0311.03255,700
Sep 30, 202111.8912.1511.4011.6111.61176,600
Sep 29, 202112.7813.0011.6611.9411.94235,800
Sep 28, 202112.5012.7312.1612.5312.53173,600
Sep 27, 202112.5913.1212.5912.7712.77148,000
Sep 24, 202112.7413.3812.4112.5512.55168,600
Sep 23, 202113.2813.7312.4512.5512.55330,200
Sep 22, 202114.5014.5013.1713.2513.25305,700
Sep 21, 202114.2914.5713.6613.8513.85270,300
Sep 20, 202113.2414.1513.2013.9713.97237,600
Sep 17, 202114.1014.3813.7414.3014.30177,700
Sep 16, 202114.5714.7813.7214.2114.21338,000
Sep 15, 202115.6215.8913.8513.9713.97437,500
Sep 14, 202115.7516.9515.3215.6215.62344,300
Sep 13, 202113.9215.8113.8115.7215.72385,600
Sep 10, 202113.8414.4813.7013.8813.8882,500
Sep 09, 202112.9214.4812.8513.7513.75157,100
Sep 08, 202113.8313.9312.7013.0113.01302,200
Sep 07, 202114.5014.6013.8413.9613.96220,600
Sep 03, 202116.0216.1013.5013.8413.84563,600
Sep 02, 202116.8716.9415.2115.9215.92644,900
Sep 01, 202115.3417.4515.0016.9916.99975,600
Aug 31, 202113.5015.2213.4814.6214.62607,800
Aug 30, 202112.4914.0511.8213.3013.30457,700
Aug 27, 202110.0015.009.9312.2012.20491,800
Aug 26, 202110.2011.2710.1710.9610.96298,100
Aug 25, 202110.6910.6910.0010.1510.15232,100
Aug 24, 202110.2110.2710.0210.1010.10122,000
Aug 23, 202110.0110.219.9310.1910.19118,300
Aug 20, 20219.2610.229.2610.0210.02227,400
Aug 19, 20219.859.869.129.219.21372,300
Aug 18, 20219.9910.009.979.999.99334,500
Aug 17, 20219.979.999.979.979.971,306,700
Aug 16, 202110.0710.129.979.979.97206,200
Aug 13, 20219.9910.119.9710.0810.08360,500
Aug 12, 202110.0110.019.979.989.9863,900
Aug 11, 202110.0110.019.9810.0010.00116,400
Aug 10, 20219.9810.039.9710.0010.00100,600
Aug 09, 20219.9810.049.9710.0410.04120,900
Aug 06, 20219.9810.009.979.989.9849,700
Aug 05, 202110.0010.009.979.989.9866,600
Aug 04, 20219.9710.069.9710.0110.01200,500
Aug 03, 20219.999.999.979.999.9921,500
Aug 02, 20219.989.989.979.989.9870,900
Jul 30, 20219.969.979.959.979.97120,000
Jul 29, 20219.979.979.959.969.9624,000
Jul 28, 20219.979.979.959.979.9737,300
Jul 27, 20219.9810.009.949.999.9987,200
Jul 26, 202110.0110.049.9810.0210.0250,600
Jul 23, 202110.0610.069.939.999.99117,700
Jul 22, 20219.999.999.959.999.9998,600
Jul 21, 20219.9610.009.949.999.9964,100
Jul 20, 202110.1010.109.889.979.97308,700
Jul 19, 20219.9410.009.869.979.97109,200
Jul 16, 202110.0610.139.989.999.99124,000
Jul 15, 202110.1510.159.9910.0310.03187,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement