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 )

4.545 +0.035 (+0.78%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 9, 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 (%)
May 08, 2024 4.720 4.737 4.410 4.510 970,693 -0.10(-2.17%)
May 07, 2024 4.540 4.750 4.520 4.610 1,164,491 +0.07(+1.54%)
May 06, 2024 4.500 4.550 4.310 4.540 1,017,525 +0.13(+2.95%)
May 03, 2024 4.500 4.570 4.360 4.410 803,493 +0.01(+0.23%)
May 02, 2024 4.500 4.550 4.280 4.400 975,648 +0.00(+0.00%)
May 01, 2024 3.950 4.565 3.930 4.400 2,386,268 +0.48(+12.24%)
Apr 30, 2024 4.050 4.103 3.860 3.920 952,269 -0.17(-4.16%)
Apr 29, 2024 4.060 4.210 3.930 4.090 1,263,630 +0.10(+2.51%)
Apr 26, 2024 3.920 4.010 3.850 3.990 689,524 +0.09(+2.31%)
Apr 25, 2024 3.790 3.920 3.710 3.900 790,623 +0.08(+2.09%)
Apr 24, 2024 3.950 4.030 3.695 3.820 1,507,246 -0.11(-2.80%)
Apr 23, 2024 3.850 4.185 3.750 3.930 2,155,074 +0.23(+6.22%)
Apr 22, 2024 3.900 3.900 3.300 3.700 2,618,317 +0.00(+0.00%)
Apr 19, 2024 3.750 4.110 3.550 3.700 4,898,175 +0.11(+3.06%)
Apr 18, 2024 3.180 3.750 3.170 3.590 5,785,100 +0.47(+15.06%)
Apr 17, 2024 3.170 3.200 3.100 3.120 1,079,272 +0.06(+1.96%)
Apr 16, 2024 3.000 3.117 2.900 3.060 1,428,684 +0.19(+6.62%)
Apr 15, 2024 2.960 2.975 2.860 2.870 746,917 -0.01(-0.35%)
Apr 12, 2024 3.030 3.060 2.810 2.880 1,449,457 -0.14(-4.64%)
Apr 11, 2024 3.040 3.040 2.920 3.020 1,692,077 +0.03(+1.00%)
Apr 10, 2024 3.020 3.070 2.900 2.990 1,281,757 -0.05(-1.64%)
Apr 09, 2024 3.120 3.165 3.040 3.040 1,117,670 -0.06(-1.94%)
Apr 08, 2024 3.040 3.125 3.040 3.100 605,021 +0.06(+1.97%)
Apr 05, 2024 3.160 3.160 2.980 3.040 643,307 -0.08(-2.56%)
Apr 04, 2024 3.070 3.370 3.070 3.120 1,303,527 +0.09(+2.97%)
Apr 03, 2024 2.920 3.080 2.890 3.030 1,136,922 +0.06(+2.02%)
Apr 02, 2024 2.990 3.000 2.900 2.970 962,655 -0.04(-1.33%)
Apr 01, 2024 3.120 3.120 3.000 3.010 1,143,844 -0.10(-3.22%)
Mar 28, 2024 3.100 3.140 3.060 3.110 964,004 +0.01(+0.32%)
Mar 27, 2024 3.150 3.250 3.070 3.100 1,844,160 +0.03(+0.98%)
Mar 26, 2024 3.200 3.200 3.050 3.070 1,037,110 -0.07(-2.23%)
Mar 25, 2024 3.320 3.450 3.130 3.140 968,247 -0.17(-5.14%)
Mar 22, 2024 3.630 3.660 3.260 3.310 1,215,720 -0.29(-8.06%)
Mar 21, 2024 3.550 3.660 3.550 3.600 974,841 +0.09(+2.56%)
Mar 20, 2024 3.570 3.590 3.410 3.510 914,942 +0.02(+0.57%)
Mar 19, 2024 3.460 3.605 3.440 3.490 842,487 -0.02(-0.57%)
Mar 18, 2024 3.430 3.610 3.270 3.510 1,898,566 +0.27(+8.33%)
Mar 15, 2024 3.140 3.310 3.140 3.240 643,878 +0.08(+2.53%)
Mar 14, 2024 3.270 3.357 3.120 3.160 784,714 -0.13(-3.95%)
Mar 13, 2024 3.310 3.385 3.245 3.290 466,551 -0.02(-0.60%)
Mar 12, 2024 3.110 3.350 3.072 3.310 871,836 +0.20(+6.43%)
Mar 11, 2024 3.340 3.410 3.045 3.110 963,768 -0.26(-7.72%)
Mar 08, 2024 3.330 3.510 3.310 3.370 749,826 +0.10(+3.06%)
Mar 07, 2024 3.370 3.370 3.225 3.270 1,376,636 -0.10(-2.97%)
Mar 06, 2024 3.520 3.529 3.170 3.370 1,093,657 -0.11(-3.16%)
Mar 05, 2024 3.570 3.605 3.360 3.480 883,372 -0.05(-1.42%)
Mar 04, 2024 3.350 3.699 3.329 3.530 2,320,194 +0.29(+8.95%)
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.