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 +0.350 (+5.01%)
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 (%)
Sep 30, 2022 3.350 3.460 3.250 3.260 257,127 -0.10(-2.98%)
Sep 29, 2022 3.510 3.510 3.260 3.360 263,122 -0.19(-5.35%)
Sep 28, 2022 3.460 3.570 3.460 3.550 248,071 +0.10(+2.90%)
Sep 27, 2022 3.480 3.610 3.420 3.450 118,481 +0.03(+0.88%)
Sep 26, 2022 3.450 3.640 3.400 3.420 132,580 -0.07(-2.01%)
Sep 23, 2022 3.520 3.550 3.370 3.490 406,949 -0.09(-2.51%)
Sep 22, 2022 3.690 3.700 3.510 3.580 280,483 -0.06(-1.65%)
Sep 21, 2022 3.970 3.970 3.640 3.640 330,729 -0.24(-6.19%)
Sep 20, 2022 3.850 3.919 3.690 3.880 285,837 +0.15(+4.02%)
Sep 19, 2022 3.900 3.930 3.610 3.730 386,118 -0.22(-5.57%)
Sep 16, 2022 4.000 4.010 3.760 3.950 789,343 -0.14(-3.42%)
Sep 15, 2022 4.410 4.410 4.000 4.090 1,867,560 -0.11(-2.62%)
Sep 14, 2022 4.210 4.440 4.120 4.200 372,208 +0.02(+0.48%)
Sep 13, 2022 4.480 4.507 4.040 4.180 483,057 -0.30(-6.70%)
Sep 12, 2022 4.520 4.520 4.060 4.480 253,305 -0.03(-0.67%)
Sep 09, 2022 4.560 4.640 4.480 4.510 151,966 -0.14(-3.01%)
Sep 08, 2022 4.410 4.680 4.290 4.650 327,674 +0.36(+8.39%)
Sep 07, 2022 4.100 4.320 4.100 4.290 269,010 +0.31(+7.79%)
Sep 06, 2022 4.310 4.410 3.940 3.980 287,738 -0.38(-8.72%)
Sep 02, 2022 4.340 4.740 4.150 4.360 534,831 +0.18(+4.31%)
Sep 01, 2022 3.650 4.210 3.530 4.180 399,982 +0.53(+14.52%)
Aug 31, 2022 3.910 4.060 3.620 3.650 673,814 -0.27(-6.89%)
Aug 30, 2022 4.070 4.140 3.910 3.920 200,442 -0.02(-0.51%)
Aug 29, 2022 4.060 4.260 3.860 3.940 432,588 -0.25(-5.97%)
Aug 26, 2022 4.360 4.600 4.100 4.190 240,589 -0.21(-4.77%)
Aug 25, 2022 4.540 4.687 4.360 4.400 191,959 -0.13(-2.87%)
Aug 24, 2022 4.240 4.655 4.210 4.530 218,149 +0.28(+6.59%)
Aug 23, 2022 4.180 4.310 4.070 4.250 271,588 +0.03(+0.71%)
Aug 22, 2022 4.450 4.490 4.180 4.220 248,741 -0.28(-6.22%)
Aug 19, 2022 4.640 4.670 4.460 4.500 136,638 -0.18(-3.85%)
Aug 18, 2022 4.780 4.780 4.580 4.680 108,754 -0.12(-2.50%)
Aug 17, 2022 5.030 5.160 4.724 4.800 278,449 -0.34(-6.61%)
Aug 16, 2022 4.740 5.280 4.660 5.140 493,688 +0.36(+7.53%)
Aug 15, 2022 4.550 4.880 4.340 4.780 340,274 +0.16(+3.46%)
Aug 12, 2022 4.270 4.720 3.900 4.620 1,116,497 +0.22(+5.00%)
Aug 11, 2022 3.510 4.530 3.450 4.400 3,396,293 +0.91(+26.07%)
Aug 10, 2022 3.520 3.520 3.310 3.490 430,592 +0.05(+1.45%)
Aug 09, 2022 3.480 3.500 3.360 3.440 126,623 -0.02(-0.58%)
Aug 08, 2022 3.510 3.540 3.440 3.460 195,111 -0.04(-1.14%)
Aug 05, 2022 3.420 3.510 3.340 3.500 193,660 +0.07(+2.04%)
Aug 04, 2022 3.480 3.480 3.360 3.430 94,372 -0.04(-1.15%)
Aug 03, 2022 3.440 3.580 3.440 3.470 376,560 +0.09(+2.66%)
Aug 02, 2022 3.300 3.450 3.300 3.380 130,735 +0.05(+1.50%)
Aug 01, 2022 3.470 3.470 3.200 3.330 498,172 -0.15(-4.31%)
Jul 29, 2022 3.500 3.520 3.410 3.480 354,530 -0.02(-0.57%)
Jul 28, 2022 3.520 3.520 3.420 3.500 156,474 +0.00(+0.00%)
Jul 27, 2022 3.410 3.541 3.310 3.500 186,694 +0.12(+3.55%)
Jul 26, 2022 3.470 3.570 3.315 3.380 192,019 -0.09(-2.59%)
Jul 25, 2022 3.460 3.470 3.320 3.470 142,493 +0.03(+0.73%)
Jul 22, 2022 3.540 3.550 3.390 3.445 193,064 -0.10(-2.68%)
Jul 21, 2022 3.520 3.565 3.462 3.540 322,327 +0.02(+0.57%)
Jul 20, 2022 3.540 3.640 3.405 3.520 657,759 +0.02(+0.57%)
Jul 19, 2022 3.440 3.560 3.410 3.500 173,571 +0.11(+3.24%)
Jul 18, 2022 3.540 3.690 3.320 3.390 484,923 -0.11(-3.14%)
Jul 15, 2022 3.520 3.530 3.420 3.500 153,474 +0.04(+1.16%)
Jul 14, 2022 3.470 3.500 3.390 3.460 126,880 -0.03(-0.86%)
Jul 13, 2022 3.440 3.540 3.401 3.490 188,048 +0.01(+0.29%)
Jul 12, 2022 3.420 3.580 3.370 3.480 245,827 +0.05(+1.46%)
Jul 11, 2022 3.590 3.680 3.397 3.430 554,369 -0.13(-3.65%)
Jul 08, 2022 3.710 3.770 3.460 3.560 808,666 -0.15(-4.04%)
Jul 07, 2022 3.600 3.780 3.600 3.710 382,204 +0.22(+6.30%)
Jul 06, 2022 3.540 3.660 3.480 3.490 286,813 -0.05(-1.41%)
Jul 05, 2022 3.340 3.570 3.170 3.540 371,428 +0.25(+7.60%)
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.