Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Humacyte, Inc. - Warrant (NQ: HUMAW )

1.740 +0.490 (+39.20%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.950 2.375 1.530 1.740 261,608 +0.50(+40.32%)
Dec 19, 2024 1.350 1.380 1.080 1.240 5,182 -0.04(-3.13%)
Dec 18, 2024 1.400 1.400 1.250 1.280 19,071 -0.12(-8.56%)
Dec 17, 2024 1.550 1.590 1.250 1.400 51,313 -0.10(-6.67%)
Dec 16, 2024 1.488 1.522 1.410 1.500 14,350 +0.11(+7.91%)
Dec 13, 2024 1.480 1.490 1.380 1.390 24,347 -0.06(-4.14%)
Dec 12, 2024 1.530 1.540 1.391 1.450 5,610 -0.05(-3.33%)
Dec 11, 2024 1.490 1.570 1.380 1.500 29,225 -0.01(-0.66%)
Dec 10, 2024 1.620 1.620 1.510 1.510 10,719 +0.03(+2.03%)
Dec 09, 2024 1.670 1.780 1.360 1.480 56,123 -0.35(-19.13%)
Dec 06, 2024 1.600 1.920 1.520 1.830 114,178 +0.23(+14.38%)
Dec 05, 2024 1.570 1.670 1.480 1.600 35,356 +0.09(+5.95%)
Dec 04, 2024 1.550 1.600 1.500 1.510 6,767 +0.00(+0.01%)
Dec 03, 2024 1.642 1.642 1.500 1.510 24,589 -0.16(-9.31%)
Dec 02, 2024 1.530 1.790 1.520 1.665 22,818 -0.04(-2.63%)
Nov 29, 2024 1.450 1.740 1.440 1.710 13,511 +0.24(+16.33%)
Nov 27, 2024 1.640 1.640 1.430 1.470 35,026 -0.03(-2.00%)
Nov 26, 2024 1.530 1.540 1.480 1.500 11,237 -0.09(-5.39%)
Nov 25, 2024 1.650 1.650 1.505 1.585 7,414 -0.10(-6.11%)
Nov 22, 2024 1.620 1.840 1.560 1.689 10,292 +0.11(+6.88%)
Nov 21, 2024 1.470 1.650 1.470 1.580 9,978 +0.05(+3.27%)
Nov 20, 2024 1.550 1.590 1.480 1.530 15,377 -0.06(-4.08%)
Nov 19, 2024 1.652 1.652 1.500 1.595 9,251 +0.02(+1.59%)
Nov 18, 2024 1.850 1.850 1.550 1.570 29,552 -0.21(-11.80%)
Nov 15, 2024 1.600 1.780 1.600 1.780 4,342 +0.04(+2.30%)
Nov 14, 2024 1.740 1.850 1.710 1.740 18,896 -0.12(-6.45%)
Nov 13, 2024 1.740 1.860 1.700 1.860 11,674 +0.07(+3.91%)
Nov 12, 2024 1.830 1.840 0.8960 1.790 14,430 +0.00(+0.00%)
Nov 11, 2024 2.000 2.000 1.770 1.790 17,368 -0.20(-10.05%)
Nov 08, 2024 1.770 2.100 1.760 1.990 23,177 +0.11(+5.85%)
Nov 07, 2024 1.830 1.900 1.760 1.880 11,225 -0.03(-1.57%)
Nov 06, 2024 2.009 2.009 1.820 1.910 5,803 -0.04(-1.84%)
Nov 05, 2024 1.920 1.990 1.910 1.946 3,540 -0.04(-2.22%)
Nov 04, 2024 2.000 2.000 1.920 1.990 3,815 -0.00(-0.07%)
Nov 01, 2024 2.000 2.090 1.950 1.991 7,494 +0.07(+3.72%)
Oct 31, 2024 1.800 1.920 1.660 1.920 9,470 +0.08(+4.35%)
Oct 30, 2024 1.940 2.140 1.810 1.840 26,987 -0.12(-5.89%)
Oct 29, 2024 1.990 2.035 1.910 1.955 10,889 +0.00(+0.25%)
Oct 28, 2024 2.080 2.415 1.931 1.950 10,741 -0.18(-8.44%)
Oct 25, 2024 2.150 2.150 1.930 2.130 25,750 -0.02(-0.93%)
Oct 24, 2024 1.940 2.190 1.930 2.150 23,638 +0.21(+11.11%)
Oct 23, 2024 1.990 1.990 1.810 1.935 17,647 +0.01(+0.26%)
Oct 22, 2024 1.813 1.960 1.795 1.930 9,500 +0.03(+1.58%)
Oct 21, 2024 1.870 1.900 1.750 1.900 30,235 +0.10(+5.55%)
Oct 18, 2024 1.950 1.960 1.800 1.800 48,535 +0.27(+17.26%)
Oct 17, 2024 2.080 2.200 1.310 1.535 120,485 -0.53(-25.85%)
Oct 16, 2024 1.950 2.290 1.950 2.070 25,790 +0.12(+6.15%)
Oct 15, 2024 2.080 2.080 1.950 1.950 8,704 -0.05(-2.50%)
Oct 14, 2024 2.030 2.030 1.950 2.000 17,212 -0.08(-3.85%)
Oct 11, 2024 1.917 2.090 1.900 2.080 13,658 +0.18(+9.47%)
Oct 10, 2024 1.960 1.969 1.800 1.900 21,796 +0.00(+0.26%)
Oct 09, 2024 1.970 1.990 1.860 1.895 5,515 -0.04(-2.25%)
Oct 08, 2024 2.000 2.000 1.850 1.939 9,384 +0.07(+3.81%)
Oct 07, 2024 2.160 2.160 1.840 1.868 7,739 +0.01(+0.41%)
Oct 04, 2024 1.900 1.980 1.750 1.860 28,773 -0.04(-2.01%)
Oct 03, 2024 1.890 1.950 1.870 1.898 11,817 -0.01(-0.56%)
Oct 02, 2024 2.030 2.240 1.900 1.909 62,192 +0.11(+6.04%)
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 and Conditions.