Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Humacyte Inc (NQ: HUMA )

7.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Apr 29, 2022 7.420 7.835 6.980 7.080 362,906 -0.34(-4.58%)
Apr 28, 2022 7.420 7.490 6.950 7.420 238,600 +0.09(+1.23%)
Apr 27, 2022 7.320 7.720 7.150 7.330 398,882 +0.09(+1.24%)
Apr 26, 2022 7.520 7.670 7.145 7.240 192,087 -0.40(-5.24%)
Apr 25, 2022 7.060 7.820 7.010 7.640 322,836 +0.54(+7.61%)
Apr 22, 2022 7.220 7.335 7.010 7.100 177,197 -0.23(-3.14%)
Apr 21, 2022 7.990 8.040 7.300 7.330 262,834 -0.53(-6.74%)
Apr 20, 2022 7.580 7.880 7.340 7.860 405,394 +0.46(+6.22%)
Apr 19, 2022 7.240 7.530 7.090 7.400 186,887 +0.27(+3.79%)
Apr 18, 2022 7.380 7.460 6.950 7.130 202,571 -0.24(-3.26%)
Apr 14, 2022 7.100 7.480 6.910 7.370 460,816 +0.35(+4.99%)
Apr 13, 2022 6.700 7.035 6.580 7.020 291,995 +0.30(+4.46%)
Apr 12, 2022 6.610 6.900 6.590 6.720 221,126 +0.15(+2.28%)
Apr 11, 2022 6.580 6.585 6.370 6.570 285,950 -0.08(-1.20%)
Apr 08, 2022 6.530 6.770 6.400 6.650 192,204 +0.08(+1.22%)
Apr 07, 2022 6.990 7.045 6.370 6.570 324,591 -0.41(-5.87%)
Apr 06, 2022 6.890 7.140 6.760 6.980 254,782 +0.01(+0.14%)
Apr 05, 2022 6.870 7.180 6.750 6.970 337,588 +0.07(+1.01%)
Apr 04, 2022 7.240 7.330 6.820 6.900 329,060 -0.25(-3.50%)
Apr 01, 2022 7.220 7.280 6.870 7.150 489,084 +0.09(+1.27%)
Mar 31, 2022 7.310 7.550 7.050 7.060 377,680 -0.21(-2.89%)
Mar 30, 2022 6.750 7.300 6.610 7.270 664,118 +0.54(+8.02%)
Mar 29, 2022 6.510 7.010 6.510 6.730 437,606 +0.36(+5.65%)
Mar 28, 2022 6.370 6.650 6.290 6.370 218,064 -0.08(-1.24%)
Mar 25, 2022 6.410 6.450 6.200 6.450 195,727 +0.00(+0.00%)
Mar 24, 2022 6.280 6.510 6.170 6.450 177,440 +0.19(+3.04%)
Mar 23, 2022 6.410 6.560 6.200 6.260 220,151 -0.18(-2.80%)
Mar 22, 2022 6.340 6.570 6.330 6.440 471,721 +0.14(+2.22%)
Mar 21, 2022 6.500 6.500 6.050 6.300 555,676 -0.09(-1.41%)
Mar 18, 2022 6.000 6.450 5.890 6.390 710,944 +0.35(+5.79%)
Mar 17, 2022 6.120 6.380 5.860 6.040 873,261 +0.08(+1.34%)
Mar 16, 2022 5.690 5.970 5.640 5.960 601,343 +0.29(+5.11%)
Mar 15, 2022 5.590 5.690 5.471 5.670 220,362 +0.21(+3.85%)
Mar 14, 2022 5.690 5.690 5.450 5.460 312,084 -0.23(-4.04%)
Mar 11, 2022 5.870 6.030 5.630 5.690 306,407 -0.16(-2.74%)
Mar 10, 2022 5.810 5.900 5.640 5.850 185,343 -0.05(-0.85%)
Mar 09, 2022 5.740 5.970 5.680 5.900 222,110 +0.26(+4.61%)
Mar 08, 2022 5.740 5.855 5.290 5.640 395,475 -0.02(-0.35%)
Mar 07, 2022 5.490 6.160 5.410 5.660 726,380 +0.25(+4.62%)
Mar 04, 2022 5.600 5.700 5.370 5.410 315,830 -0.24(-4.25%)
Mar 03, 2022 6.010 6.030 5.500 5.650 217,576 -0.33(-5.52%)
Mar 02, 2022 5.970 6.160 5.850 5.980 272,209 +0.09(+1.53%)
Mar 01, 2022 6.090 6.209 5.830 5.890 239,239 -0.14(-2.32%)
Feb 28, 2022 5.680 6.040 5.604 6.030 707,709 +0.29(+5.05%)
Feb 25, 2022 5.760 5.820 5.570 5.740 228,446 +0.04(+0.70%)
Feb 24, 2022 4.750 5.700 4.710 5.700 358,207 +0.68(+13.55%)
Feb 23, 2022 5.190 5.290 5.000 5.020 197,238 -0.12(-2.33%)
Feb 22, 2022 5.280 5.560 5.040 5.140 296,091 -0.23(-4.28%)
Feb 18, 2022 5.370 0 -0.23(-4.11%)
Feb 17, 2022 5.610 5.970 5.570 5.600 139,831 -0.30(-5.08%)
Feb 16, 2022 5.870 5.920 5.565 5.900 117,049 +0.11(+1.90%)
Feb 15, 2022 5.600 5.870 5.580 5.790 170,592 +0.29(+5.27%)
Feb 14, 2022 5.590 5.700 5.430 5.500 236,961 -0.04(-0.72%)
Feb 11, 2022 5.710 5.840 5.410 5.540 364,441 -0.16(-2.81%)
Feb 10, 2022 5.910 6.180 5.640 5.700 483,689 -0.21(-3.55%)
Feb 09, 2022 5.570 6.110 5.540 5.910 453,000 +0.41(+7.45%)
Feb 08, 2022 5.470 5.530 5.060 5.500 334,973 -0.05(-0.90%)
Feb 07, 2022 5.190 5.700 5.050 5.550 365,615 +0.33(+6.32%)
Feb 04, 2022 4.890 5.250 4.700 5.220 311,998 +0.30(+6.10%)
Feb 03, 2022 4.940 4.960 4.920 474,627 -0.11(-2.19%)
Feb 02, 2022 5.540 5.555 5.000 5.030 260,167 -0.50(-9.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.