Humacyte Inc (HUMA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4433 | -9.02244927035 | 4.9133 | 5.33 | 4.21 | 3404583 | 4.6246947 | CS |
| 4 | 0.17 | 3.95348837209 | 4.3 | 6.77 | 3.37 | 9271419 | 4.71022936 | CS |
| 12 | -0.83 | -15.6603773585 | 5.3 | 6.77 | 3.37 | 4776886 | 4.78310971 | CS |
| 26 | -3.03 | -40.4 | 7.5 | 9.79 | 3.37 | 3863026 | 5.59546683 | CS |
| 52 | 1.83 | 69.3181818182 | 2.64 | 9.97 | 2.48 | 2920781 | 5.47200606 | CS |
| 156 | -1.25 | -21.8531468531 | 5.72 | 9.97 | 1.96 | 1255992 | 5.07922414 | CS |
| 260 | -5.53 | -55.3 | 10 | 17.45 | 1.96 | 1170051 | 5.32340682 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 4.39 | -0.22 | -4.77 | 4.58 | 4.58 | 4.21 | 2876512 |
| 1736552100 | 4.61 | -0.07 | -1.50 | 4.7 | 4.72 | 4.41 | 2855261 |
| 1736379300 | 4.68 | -0.06 | -1.27 | 4.61 | 4.74 | 4.5 | 3591803 |
| 1736292900 | 4.74 | -0.2 | -4.05 | 4.95 | 5.33 | 4.68 | 4577426 |
| 1736206500 | 4.94 | -0.16 | -3.14 | 5.12 | 5.22 | 4.92 | 3263299 |
| 1735947300 | 5.1 | -0.08 | -1.54 | 5.13 | 5.25 | 5.01 | 3983683 |
| 1735860900 | 5.18 | 0.13 | 2.57 | 5.0199999 | 5.48 | 4.93 | 4216607 |
| 1735688100 | 5.05 | -0.04 | -0.79 | 5.19 | 5.19 | 4.86 | 4367200 |
| 1735601700 | 5.09 | -0.41 | -7.45 | 5.36 | 5.47 | 5.03 | 5556954 |
| 1735342500 | 5.5 | 0.21 | 3.97 | 5.38 | 5.66 | 5.13 | 9160149 |
| 1735256100 | 5.29 | 0.78 | 17.29 | 4.5 | 5.3031 | 4.4 | 11652818 |
| 1735077840 | 4.51 | -0.14 | -3.01 | 4.66 | 4.7 | 4.43 | 3556047 |
| 1734996900 | 4.65 | 0.01 | 0.22 | 4.9 | 4.97 | 4.16 | 12152998 |
| 1734737700 | 4.64 | 1.18 | 34.10 | 5.78 | 6.77 | 4.45 | 75361436 |
| 1734651300 | 3.46 | -0.08 | -2.26 | 3.52 | 3.655 | 3.37 | 2829045 |
| 1734564900 | 3.54 | -0.26 | -6.72 | 3.85 | 3.86 | 3.51 | 4364554 |
| 1734478500 | 3.795 | -0.55 | -12.56 | 4.3 | 4.42 | 3.555 | 5755060 |
| 1734392100 | 4.34 | 0.24 | 5.85 | 4.1 | 4.35 | 4.075 | 1821959 |
| 1734132900 | 4.1 | 0.02 | 0.49 | 4.12 | 4.22 | 4.0127 | 1638670 |
| 1734046500 | 4.08 | -0.19 | -4.45 | 4.36 | 4.38 | 4.05 | 1819413 |
| 1733960100 | 4.2699999 | 0.01 | 0.23 | 4.25 | 4.325 | 4.1 | 2211322 |
| 1733873700 | 4.26 | 0.04 | 1.07 | 4.3 | 4.45 | 4.24 | 2317603 |
| 1733787300 | 4.215 | -0.62 | -12.73 | 4.8 | 4.8483 | 4.21 | 3069792 |
| 1733528100 | 4.83 | 0.34 | 7.57 | 4.5 | 5.03 | 4.48 | 3512252 |
| 1733441700 | 4.49 | 0.06 | 1.35 | 4.53 | 4.58 | 4.4 | 1956458 |
| 1733355300 | 4.43 | 0.18 | 4.24 | 4.2699999 | 4.44 | 4.245 | 2036159 |
| 1733268900 | 4.25 | -0.2 | -4.49 | 4.45 | 4.49 | 4.175 | 3006741 |
| 1733182500 | 4.45 | -0.07 | -1.55 | 4.5599999 | 4.6449999 | 4.34 | 2805995 |
| 1732917840 | 4.5199999 | 0.12 | 2.73 | 4.44 | 4.54 | 4.41 | 1074577 |
| 1732750500 | 4.4 | -0.03 | -0.68 | 4.44 | 4.74 | 4.39 | 2572099 |
| 1732664100 | 4.43 | 0.15 | 3.50 | 4.24 | 4.49 | 4.12 | 2975115 |
| 1732577700 | 4.28 | -0.21 | -4.68 | 4.47 | 4.64 | 4.22 | 3535684 |
| 1732318500 | 4.49 | 0.11 | 2.51 | 4.39 | 4.5199999 | 4.33 | 2324535 |
| 1732232100 | 4.38 | -0.03 | -0.68 | 4.47 | 4.63 | 4.365 | 2959081 |
| 1732145700 | 4.41 | -0.01 | -0.23 | 4.35 | 4.575 | 4.29 | 2094875 |
| 1732059300 | 4.42 | -0.03 | -0.56 | 4.42 | 4.455 | 4.15 | 3203669 |
| 1731972900 | 4.445 | -0.39 | -8.07 | 4.84 | 4.84 | 4.26 | 5933638 |
| 1731713700 | 4.835 | -0.01 | -0.10 | 4.91 | 5.025 | 4.8099999 | 3097970 |
| 1731627300 | 4.84 | -0.5 | -9.36 | 5.41 | 5.41 | 4.75 | 7908670 |
| 1731540900 | 5.34 | -0.02 | -0.37 | 5.43 | 5.5199999 | 5.225 | 1903972 |
| 1731454500 | 5.36 | -0.16 | -2.90 | 5.42 | 5.54 | 5.25 | 2562462 |
| 1731368100 | 5.5199999 | -0.26 | -4.50 | 5.8 | 5.82 | 5.3099999 | 3000672 |
| 1731108900 | 5.78 | 0.52 | 9.89 | 5.18 | 6.11 | 5.12 | 6298087 |
| 1731022500 | 5.26 | -0.17 | -3.13 | 5.45 | 5.6 | 5.2 | 2529140 |
| 1730936100 | 5.43 | 0.21 | 4.02 | 5.5599999 | 5.63 | 5.35 | 3977985 |
| 1730849700 | 5.22 | 0.15 | 2.96 | 5.19 | 5.41 | 5.11 | 2183012 |
| 1730763300 | 5.07 | -0.32 | -5.94 | 5.37 | 5.37 | 5.0599999 | 2076644 |
| 1730500500 | 5.39 | 0.34 | 6.73 | 5.12 | 5.58 | 5.12 | 3180715 |
| 1730414100 | 5.05 | -0.1 | -1.94 | 5.17 | 5.17 | 4.85 | 3622751 |
| 1730327700 | 5.15 | -0.17 | -3.20 | 5.23 | 5.446 | 5.15 | 2111341 |
| 1730241300 | 5.32 | -0.1 | -1.85 | 5.41 | 5.505 | 5.26 | 1783186 |
| 1730154900 | 5.42 | -0.17 | -3.04 | 5.62 | 5.63 | 5.3 | 2715814 |
| 1729895700 | 5.59 | -0.23 | -3.95 | 5.83 | 5.91 | 5.53 | 2123809 |
| 1729809300 | 5.82 | 0.1 | 1.75 | 5.75 | 6 | 5.6 | 2651496 |
| 1729722900 | 5.72 | 0.24 | 4.38 | 5.42 | 5.775 | 5.37 | 2878892 |
| 1729636500 | 5.48 | 0.14 | 2.62 | 5.3 | 5.61 | 5.25 | 2540630 |
| 1729550100 | 5.34 | 0.31 | 6.16 | 5.16 | 5.359 | 5.09 | 3574337 |
| 1729290900 | 5.03 | 0.17 | 3.50 | 5.28 | 5.45 | 5.01 | 5846408 |
| 1729204500 | 4.86 | -0.95 | -16.35 | 5.8099999 | 6.32 | 4.5102 | 10434130 |
| 1729118100 | 5.8099999 | 0.11 | 1.93 | 5.7699999 | 6.26 | 5.6601 | 3748259 |
| 1729031700 | 5.7 | 0.03 | 0.53 | 5.63 | 5.945 | 5.565 | 1805123 |
| 1728945300 | 5.67 | -0.06 | -1.05 | 5.75 | 5.75 | 5.59 | 1253064 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
