Skip to main content

Humacyte, Inc. - Common Stock (NQ:HUMA)

1.550 -0.030 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 1.610 1.620 1.500 1.550 2,436,524 -0.03(-1.90%)
Aug 28, 2025 1.570 1.670 1.546 1.580 3,693,257 +0.05(+3.27%)
Aug 27, 2025 1.500 1.580 1.480 1.530 4,213,177 +0.06(+4.08%)
Aug 26, 2025 1.500 1.576 1.430 1.470 3,454,008 -0.03(-2.00%)
Aug 25, 2025 1.560 1.580 1.500 1.500 2,500,247 -0.08(-5.06%)
Aug 22, 2025 1.540 1.610 1.500 1.580 3,577,806 +0.04(+2.60%)
Aug 21, 2025 1.580 1.600 1.470 1.540 4,906,657 -0.09(-5.52%)
Aug 20, 2025 1.630 1.690 1.520 1.630 5,471,852 +0.03(+2.19%)
Aug 19, 2025 1.760 1.800 1.570 1.595 8,271,854 -0.21(-11.39%)
Aug 18, 2025 1.890 1.940 1.790 1.800 3,741,914 -0.08(-4.26%)
Aug 15, 2025 1.900 2.020 1.870 1.880 5,640,284 +0.00(+0.00%)
Aug 14, 2025 1.750 1.980 1.710 1.880 6,546,534 +0.10(+5.62%)
Aug 13, 2025 1.800 1.835 1.650 1.780 6,000,546 -0.01(-0.84%)
Aug 12, 2025 1.820 2.050 1.790 1.795 6,993,846 +0.05(+2.87%)
Aug 11, 2025 2.040 2.040 1.601 1.745 25,635,236 -0.73(-29.64%)
Aug 08, 2025 2.450 2.755 2.440 2.480 10,024,385 +0.01(+0.40%)
Aug 07, 2025 2.250 2.510 2.230 2.470 4,616,121 +0.26(+11.76%)
Aug 06, 2025 2.300 2.300 2.140 2.210 4,069,525 -0.10(-4.33%)
Aug 05, 2025 2.290 2.390 2.230 2.310 3,734,167 +0.05(+2.21%)
Aug 04, 2025 2.260 2.310 2.200 2.260 2,815,122 -0.02(-0.88%)
Aug 01, 2025 2.200 2.310 2.190 2.280 5,805,871 -0.12(-5.00%)
Jul 31, 2025 2.450 2.540 2.380 2.400 8,097,332 -0.03(-1.23%)
Jul 30, 2025 2.370 2.455 2.320 2.430 2,960,432 +0.06(+2.53%)
Jul 29, 2025 2.470 2.520 2.360 2.370 2,825,057 -0.10(-4.05%)
Jul 28, 2025 2.580 2.650 2.450 2.470 3,517,461 -0.06(-2.37%)
Jul 25, 2025 2.690 2.700 2.440 2.530 4,160,238 -0.14(-5.24%)
Jul 24, 2025 2.690 2.720 2.520 2.670 4,073,721 -0.06(-2.20%)
Jul 23, 2025 2.510 2.840 2.330 2.730 12,057,540 +0.43(+18.70%)
Jul 22, 2025 2.300 2.395 2.280 2.300 2,643,388 +0.00(+0.00%)
Jul 21, 2025 2.360 2.420 2.290 2.300 1,893,297 -0.03(-1.29%)
Jul 18, 2025 2.440 2.480 2.330 2.330 1,564,918 -0.09(-3.72%)
Jul 17, 2025 2.410 2.460 2.340 2.420 2,222,711 +0.03(+1.26%)
Jul 16, 2025 2.360 2.430 2.300 2.390 2,638,083 +0.11(+4.82%)
Jul 15, 2025 2.490 2.490 2.280 2.280 2,773,495 -0.19(-7.69%)
Jul 14, 2025 2.320 2.570 2.300 2.470 2,497,697 +0.16(+6.93%)
Jul 11, 2025 2.500 2.500 2.250 2.310 4,230,495 -0.20(-7.97%)
Jul 10, 2025 2.510 2.580 2.450 2.510 2,649,595 -0.03(-1.18%)
Jul 09, 2025 2.620 2.710 2.452 2.540 5,495,213 -0.03(-1.17%)
Jul 08, 2025 2.400 2.795 2.350 2.570 14,492,666 +0.41(+18.98%)
Jul 07, 2025 2.290 2.300 2.130 2.160 2,087,084 -0.11(-5.05%)
Jul 03, 2025 2.330 2.349 2.235 2.275 1,354,561 -0.04(-1.52%)
Jul 02, 2025 2.310 2.380 2.240 2.310 2,756,783 +0.03(+1.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.