Humacyte Inc WT (NQ: HUMAW )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 03, 2024	2.230	2.560	2.160	2.160	3,191	-0.08(-3.57%)
May 31, 2024	2.800	2.900	1.990	2.240	80,523	-0.36(-13.85%)
May 30, 2024	1.940	3.290	1.940	2.600	256,760	+0.68(+35.65%)
May 29, 2024	1.909	1.950	1.850	1.917	37,356	+0.06(+3.05%)
May 28, 2024	1.750	1.990	1.750	1.860	12,625	+0.11(+6.29%)
May 24, 2024	2.040	2.200	1.710	1.750	7,999	+0.10(+6.06%)
May 23, 2024	2.000	2.000	1.650	1.650	18,916	-0.33(-16.67%)
May 22, 2024	1.600	2.270	1.600	1.980	40,775	+0.43(+27.74%)
May 21, 2024	1.500	1.660	1.500	1.550	13,048	+0.03(+1.97%)
May 20, 2024	1.200	1.560	1.200	1.520	20,130	+0.35(+29.91%)
May 17, 2024	1.345	1.345	1.020	1.170	17,004	-0.13(-10.00%)
May 16, 2024	1.470	1.470	1.260	1.300	24,771	+0.08(+6.56%)
May 15, 2024	1.440	1.480	1.200	1.220	157,657	+0.02(+1.67%)
May 14, 2024	0.9100	1.230	0.8600	1.200	419,791	+0.35(+41.16%)
May 13, 2024	0.7680	0.8900	0.7680	0.8501	67,246	+0.12(+16.45%)
May 10, 2024	0.7500	0.7994	0.7126	0.7300	17,162	-0.02(-2.32%)
May 09, 2024	0.6951	0.7473	0.6951	0.7473	1,215	-0.05(-6.51%)
May 08, 2024	0.7300	0.7994	0.6400	0.7993	7,006	+0.08(+11.01%)
May 07, 2024	0.7201	0.7750	0.7000	0.7200	7,398	+0.01(+1.48%)
May 06, 2024	0.6800	0.8000	0.6401	0.7095	18,053	+0.02(+2.81%)
May 03, 2024	0.6901	0.6901	0.6901	0.6901	1,074	+0.00(+0.13%)
May 02, 2024	0.7399	0.7399	0.6892	0.6892	2,451	-0.01(-1.19%)
May 01, 2024	0.6300	0.7300	0.6293	0.6975	26,890	+0.08(+12.48%)
Apr 30, 2024	0.6300	0.6499	0.6000	0.6201	3,911	+0.01(+2.07%)
Apr 29, 2024	0.6300	0.6500	0.5776	0.6075	8,552	+0.04(+6.58%)
Apr 26, 2024	0.6200	0.6200	0.5600	0.5700	13,644	-0.04(-6.34%)
Apr 25, 2024	0.5626	0.6086	0.5626	0.6086	1,205	-0.04(-6.35%)
Apr 24, 2024	0.6400	0.6499	0.6400	0.6499	2,103	+0.04(+6.52%)
Apr 23, 2024	0.5875	0.6500	0.5875	0.6101	28,027	+0.01(+1.72%)
Apr 22, 2024	0.6000	0.6000	0.4800	0.5998	15,496	+0.00(+0.42%)
Apr 19, 2024	0.6900	0.7547	0.5000	0.5973	84,647	-0.07(-10.85%)
Apr 18, 2024	0.6000	0.7000	0.5311	0.6700	49,408	+0.07(+12.25%)
Apr 17, 2024	0.5899	0.5969	0.5859	0.5969	1,738	+0.10(+19.93%)
Apr 16, 2024	0.4876	0.6000	0.4876	0.4977	23,643	-0.05(-9.33%)
Apr 12, 2024				0.5489	1	+0.02(+4.35%)
Apr 11, 2024	0.5375	0.5925	0.5100	0.5260	9,673	-0.03(-4.54%)
Apr 10, 2024	0.5651	0.5706	0.5510	0.5510	4,601	-0.07(-11.63%)
Apr 09, 2024	0.5475	0.6235	0.5376	0.6235	2,593	-0.03(-4.05%)
Apr 08, 2024	0.6498	0.6498	0.6498	0.6498	266	+0.06(+10.14%)
Apr 05, 2024	0.6310	0.6310	0.5372	0.5900	49,259	-0.03(-4.31%)
Apr 04, 2024	0.6898	0.6898	0.6166	0.6166	1,803	+0.02(+2.77%)
Apr 03, 2024	0.6201	0.6301	0.6000	0.6000	2,030	-0.01(-1.62%)
Apr 02, 2024	0.7500	0.7500	0.6099	0.6099	3,670	+0.01(+1.65%)

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.