Humacyte Inc (HUMAW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 2.7286 | -0.03 | -1.23 | 2.7599999 | 2.83 | 2.61 | 21022 |
| 1721342100 | 2.7625 | 0.01 | 0.46 | 2.93 | 2.93 | 2.56 | 25465 |
| 1721255700 | 2.7498999 | -0.2 | -6.78 | 2.915 | 3 | 2.71 | 58324 |
| 1721169300 | 2.95 | 0.15 | 5.36 | 3.2702 | 3.2702 | 2.8 | 124343 |
| 1721082900 | 2.8 | 0.62 | 28.44 | 3.05 | 3.05 | 2.49 | 163704 |
| 1720823700 | 2.18 | 0.14 | 6.87 | 2.2 | 2.32 | 2.1 | 79393 |
| 1720737300 | 2.0399 | 0.09 | 4.61 | 2.07 | 2.145 | 1.85 | 38634 |
| 1720650900 | 1.95 | -0.06 | -2.99 | 2.25 | 2.25 | 1.8201 | 29865 |
| 1720564500 | 2.0099999 | 0.13 | 6.70 | 2.22 | 2.22 | 1.88 | 20260 |
| 1720478100 | 1.8838 | 0.1 | 5.83 | 1.8 | 1.8838 | 1.74 | 35002 |
| 1720218900 | 1.78 | -0.07 | -3.78 | 1.9999 | 2 | 1.75 | 44483 |
| 1720040640 | 1.85 | 0.19 | 11.20 | 1.7226 | 1.95 | 1.71 | 21325 |
| 1719959700 | 1.6637 | -0.04 | -2.14 | 1.96 | 1.96 | 1.6 | 46020 |
| 1719873300 | 1.7 | 0.31 | 22.30 | 1.5 | 1.97 | 1.5 | 51843 |
| 1719614100 | 1.3899999 | -0.05 | -3.47 | 1.5 | 1.5 | 1.3899 | 25615 |
| 1719527700 | 1.44 | -0.06 | -4.00 | 1.46 | 1.57 | 1.4 | 20669 |
| 1719441300 | 1.5 | -0.1 | -6.25 | 1.525 | 1.6 | 1.45 | 9544 |
| 1719354900 | 1.6 | -0.02 | -1.23 | 1.5999 | 1.61 | 1.5 | 26044 |
| 1719268500 | 1.62 | 0.03 | 1.89 | 1.5 | 1.69 | 1.5 | 8460 |
| 1719009300 | 1.5899 | 0.04 | 2.58 | 2 | 2 | 1.54 | 17637 |
| 1718922900 | 1.5499 | -0.22 | -12.43 | 1.71 | 1.71 | 1.4301 | 62434 |
| 1718750100 | 1.7699 | -0.12 | -6.35 | 1.84 | 1.87 | 1.7699 | 8049 |
| 1718663700 | 1.89 | -0.12 | -5.97 | 2.05 | 2.05 | 1.77 | 28925 |
| 1718404500 | 2.0099999 | -0.01 | -0.50 | 2 | 2.16 | 2 | 19815 |
| 1718318100 | 2.02 | -0.23 | -10.22 | 2.1292 | 2.3 | 2.02 | 47579 |
| 1718231700 | 2.25 | 0.21 | 10.43 | 2 | 2.3099 | 2 | 4051 |
| 1718145300 | 2.0374 | -0.24 | -10.64 | 2.56 | 2.56 | 1.97 | 10475 |
| 1718058900 | 2.2799999 | 0.07 | 3.17 | 2.3982 | 2.48 | 2.2537 | 43100 |
| 1717799700 | 2.21 | -0.05 | -2.00 | 2.29 | 2.32 | 2.095 | 15166 |
| 1717713300 | 2.255 | 0.13 | 6.12 | 2.15 | 2.4 | 2.15 | 6309 |
| 1717626900 | 2.125 | 0.11 | 5.20 | 1.855 | 2.3599 | 1.855 | 13552 |
| 1717540500 | 2.02 | -0.14 | -6.48 | 2 | 2.41 | 1.54 | 47419 |
| 1717454100 | 2.16 | -0.08 | -3.57 | 2.21 | 2.56 | 2.16 | 3191 |
| 1717194900 | 2.24 | -0.36 | -13.85 | 2.73 | 2.9 | 1.99 | 80023 |
| 1717108500 | 2.6 | 0.68 | 35.65 | 1.94 | 3.29 | 1.94 | 256760 |
| 1717022100 | 1.9167 | 0.06 | 3.05 | 1.9086 | 1.95 | 1.85 | 37356 |
| 1716935700 | 1.86 | 0.11 | 6.29 | 1.75 | 1.99 | 1.75 | 12625 |
| 1716590100 | 1.75 | 0.1 | 6.06 | 2 | 2.2 | 1.71 | 7999 |
| 1716503700 | 1.65 | -0.33 | -16.67 | 2 | 2 | 1.65 | 18916 |
| 1716417300 | 1.98 | 0.43 | 27.74 | 1.55 | 2.27 | 1.55 | 40775 |
| 1716330900 | 1.55 | 0.03 | 1.97 | 1.5 | 1.66 | 1.5 | 13048 |
| 1716244500 | 1.52 | 0.35 | 29.91 | 1.2 | 1.56 | 1.2 | 20130 |
| 1715985300 | 1.17 | -0.13 | -10.00 | 1.345 | 1.345 | 1.02 | 17004 |
| 1715898900 | 1.3 | 0.08 | 6.56 | 1.47 | 1.47 | 1.26 | 24771 |
| 1715812500 | 1.22 | 0.02 | 1.67 | 1.44 | 1.48 | 1.2 | 157557 |
| 1715726100 | 1.2 | 0.35 | 41.16 | 0.8401 | 1.23 | 0.8401 | 419791 |
| 1715639700 | 0.8501 | 0.1201 | 16.45 | 0.768 | 0.89 | 0.768 | 67246 |
| 1715380500 | 0.73 | -0.01725 | -2.31 | 0.75 | 0.7994 | 0.7126 | 17162 |
| 1715294100 | 0.74725 | -0.052049 | -6.51 | 0.7895 | 0.7895 | 0.6951 | 1215 |
| 1715207700 | 0.799299 | 0.079299 | 11.01 | 0.73 | 0.7994 | 0.64 | 7006 |
| 1715121300 | 0.72 | 0.0105 | 1.48 | 0.7201 | 0.775 | 0.7 | 7398 |
| 1715034900 | 0.7095 | 0.0194 | 2.81 | 0.68 | 0.8 | 0.640101 | 18053 |
| 1714775700 | 0.6901 | 0.0009 | 0.13 | 0.6901 | 0.6901 | 0.6901 | 1074 |
| 1714689300 | 0.6892 | -0.0083 | -1.19 | 0.74 | 0.74 | 0.6892 | 2451 |
| 1714602900 | 0.6975 | 0.0774 | 12.48 | 0.63 | 0.73 | 0.629251 | 26890 |
| 1714516500 | 0.6201 | 0.0126 | 2.07 | 0.63 | 0.6499 | 0.6 | 3911 |
| 1714430100 | 0.6075 | 0.0375001 | 6.58 | 0.63 | 0.65 | 0.5776 | 8552 |
| 1714170900 | 0.5699999 | -0.0386 | -6.34 | 0.62 | 0.62 | 0.56 | 13644 |
| 1714084500 | 0.6086 | -0.0413 | -6.35 | 0.5626 | 0.6086 | 0.5626 | 1205 |
| 1713998100 | 0.6499 | 0.0398 | 6.52 | 0.64 | 0.6499 | 0.64 | 2103 |
| 1713911700 | 0.6101 | 0.0103 | 1.72 | 0.5996 | 0.65 | 0.5875 | 28027 |
| 1713825300 | 0.5998 | 0.0025 | 0.42 | 0.6 | 0.6 | 0.48 | 15496 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
