Humacyte, Inc. (HUMA) NASDAQ

1.22

+0.01(+0.83%)

Updated at May 09 11:03AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 20251.251.211.211.261.192.01M
May 07, 20251.231.221.221.251.191.4M
May 06, 20251.261.231.231.291.193.96M
May 05, 20251.321.261.261.331.253.59M
May 02, 20251.411.311.311.421.288.01M
May 01, 20251.451.411.411.481.41.31M
April 30, 20251.41.451.451.451.351.41M
April 29, 20251.451.431.431.471.411.14M
April 28, 20251.461.461.461.511.431.33M
April 25, 20251.471.441.441.481.411.86M
April 24, 20251.471.481.481.51.431.77M
April 23, 20251.421.471.471.541.43.2M
April 22, 20251.471.371.371.51.352.77M
April 21, 20251.641.451.451.661.445.52M
April 17, 20251.551.681.681.71.553.09M
April 16, 20251.541.551.551.561.491.72M
April 15, 20251.461.541.541.541.441.79M
April 14, 20251.591.491.491.611.433.43M
April 11, 20251.571.531.531.621.484.95M
April 10, 20251.511.571.571.61.373.84M
April 09, 20251.181.531.531.541.1610.84M
April 08, 20251.321.151.151.351.153.11M
April 07, 20251.291.261.261.321.184.9M
April 04, 20251.41.351.351.421.33.78M
April 03, 20251.41.451.451.491.363.73M
April 02, 20251.461.461.461.511.414.81M
April 01, 20251.691.491.491.731.3117.91M
March 31, 20251.91.711.711.91.710.75M
March 28, 20252.121.961.962.131.7611.96M
March 27, 20252.022.012.012.1525.99M
March 26, 20252.02222.171.9626.04M
March 25, 20253.012.882.883.12.864.82M
March 24, 20253.353.323.323.363.121.82M
March 21, 20253.153.323.323.353.132.16M
March 20, 20253.283.183.183.333.061.65M
March 19, 20253.123.313.313.313.081.73M
March 18, 20252.993.133.133.262.892.44M
March 17, 20253.053.013.013.052.871.64M
March 14, 20252.853.043.043.082.841.9M
March 13, 20252.962.772.773.012.752.3M
March 12, 20253.032.992.993.082.881.94M
March 11, 20252.87333.022.821.74M
March 10, 20253.032.92.93.042.842.19M
March 07, 20252.973.093.093.112.882.61M
March 06, 202532.962.963.292.942.64M
March 05, 20253.213.153.153.253.022.09M
March 04, 20253.083.23.23.32.972.4M
March 03, 20253.433.063.063.493.042.08M
February 28, 20253.33.43.43.53.231.47M
February 27, 20253.593.373.373.943.363.81M
February 26, 20253.323.433.433.553.124.55M
February 25, 20253.243.043.043.32.973.2M
February 24, 20253.553.223.223.553.213.02M
February 21, 20253.83.543.543.823.541.62M
February 20, 20253.873.753.753.873.74974,147
February 19, 20253.723.873.873.893.711.24M
February 18, 20253.93.753.754.043.72.08M
February 14, 20253.963.913.914.143.881.49M
February 13, 20253.963.923.924.043.91.48M
February 12, 20253.943.963.964.113.881.98M