Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Humacyte Inc | HUMA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.05 | 1.14% | 4.45 | 00:00:09 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 4.50 | 4.36 | 4.57 | 4.41 | 4.40 |
HUMA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.92 | 4.57 | 3.85 | 4.22 | 1,252,371 | 0.53 | 13.52% |
| 1 Month | 3.16 | 4.57 | 2.81 | 3.60 | 1,676,287 | 1.29 | 40.82% |
| 3 Months | 3.39 | 4.858 | 2.81 | 3.57 | 1,422,709 | 1.06 | 31.27% |
| 6 Months | 2.15 | 4.858 | 2.0838 | 3.35 | 914,177 | 2.30 | 106.98% |
| 1 Year | 3.97 | 5.60 | 1.96 | 3.35 | 747,092 | 0.48 | 12.09% |
| 3 Years | 10.00 | 17.45 | 1.96 | 4.55 | 525,503 | -5.55 | -55.50% |
| 5 Years | 10.00 | 17.45 | 1.96 | 4.55 | 525,503 | -5.55 | -55.50% |
HUMA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 4.41 | 0.01 | 0.23% | 4.50 | 4.57 | 4.36 | 803,435 |
| May 02 2024 | 4.40 | 0.00 | 0.00% | 4.50 | 4.55 | 4.28 | 975,497 |
| May 01 2024 | 4.40 | 0.48 | 12.24% | 3.95 | 4.565 | 3.93 | 2,382,123 |
| Apr 30 2024 | 3.92 | -0.17 | -4.16% | 4.11 | 4.11 | 3.86 | 951,792 |
| Apr 29 2024 | 4.09 | 0.10 | 2.51% | 4.06 | 4.21 | 3.93 | 1,263,106 |
| Apr 26 2024 | 3.99 | 0.09 | 2.31% | 3.92 | 4.01 | 3.85 | 689,337 |
| Apr 25 2024 | 3.90 | 0.08 | 2.09% | 3.74 | 3.9199 | 3.71 | 748,261 |
| Apr 24 2024 | 3.82 | -0.11 | -2.80% | 3.95 | 4.03 | 3.695 | 1,478,645 |
| Apr 23 2024 | 3.93 | 0.23 | 6.22% | 3.85 | 4.185 | 3.75 | 2,154,447 |
| Apr 22 2024 | 3.70 | 0.00 | 0.00% | 3.90 | 3.90 | 3.30 | 2,616,516 |
| Apr 19 2024 | 3.70 | 0.11 | 3.06% | 3.75 | 4.11 | 3.55 | 4,895,829 |
| Apr 18 2024 | 3.59 | 0.47 | 15.06% | 3.18 | 3.75 | 3.17 | 5,768,285 |
| Apr 17 2024 | 3.12 | 0.06 | 1.96% | 3.17 | 3.20 | 3.10 | 1,078,456 |
| Apr 16 2024 | 3.06 | 0.19 | 6.62% | 3.00 | 3.10 | 2.90 | 1,158,044 |
| Apr 15 2024 | 2.87 | -0.01 | -0.35% | 2.96 | 2.975 | 2.86 | 746,717 |
| Apr 12 2024 | 2.88 | -0.14 | -4.64% | 3.03 | 3.06 | 2.81 | 1,449,453 |
| Apr 11 2024 | 3.02 | 0.03 | 1.00% | 3.04 | 3.04 | 2.92 | 1,692,077 |
| Apr 10 2024 | 2.99 | -0.05 | -1.64% | 3.015 | 3.05 | 2.90 | 1,139,629 |
| Apr 09 2024 | 3.04 | -0.06 | -1.94% | 3.12 | 3.165 | 3.04 | 1,117,670 |
| Apr 08 2024 | 3.10 | 0.06 | 1.97% | 3.04 | 3.125 | 3.04 | 604,917 |
| Apr 05 2024 | 3.04 | -0.08 | -2.56% | 3.16 | 3.16 | 2.98 | 614,935 |
