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

Humacyte, Inc. - Warrant (NQ: HUMAW )

1.510 -0.067 (-4.26%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 3, 2025 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 (%)
Feb 03, 2025 1.500 1.530 1.300 1.510 18,609 -0.07(-4.26%)
Jan 31, 2025 1.605 1.630 1.510 1.577 2,421 -0.00(-0.18%)
Jan 30, 2025 1.520 1.690 1.500 1.580 29,056 +0.07(+4.29%)
Jan 29, 2025 1.520 1.520 1.510 1.515 12,465 -0.02(-0.98%)
Jan 28, 2025 1.625 1.625 1.500 1.530 8,231 +0.02(+1.32%)
Jan 27, 2025 1.635 1.635 1.500 1.510 13,359 -0.04(-2.89%)
Jan 24, 2025 1.500 1.640 1.500 1.555 13,666 +0.02(+1.63%)
Jan 23, 2025 1.540 1.607 1.500 1.530 24,381 -0.07(-4.37%)
Jan 22, 2025 1.520 1.690 1.510 1.600 7,567 -0.08(-4.95%)
Jan 21, 2025 1.700 1.730 1.540 1.683 24,406 -0.05(-2.69%)
Jan 17, 2025 1.690 1.740 1.650 1.730 14,014 -0.02(-1.14%)
Jan 16, 2025 1.660 1.750 1.520 1.750 954 +0.01(+0.57%)
Jan 15, 2025 1.510 1.830 1.400 1.740 20,399 +0.19(+12.26%)
Jan 14, 2025 1.595 1.595 1.500 1.550 11,386 -0.08(-4.91%)
Jan 13, 2025 1.660 1.660 1.570 1.630 8,560 -0.09(-5.23%)
Jan 10, 2025 1.850 1.850 1.700 1.720 14,623 -0.01(-0.58%)
Jan 08, 2025 1.770 1.770 1.601 1.730 12,524 -0.03(-1.70%)
Jan 07, 2025 1.700 1.960 1.580 1.760 20,514 -0.03(-1.68%)
Jan 06, 2025 1.850 1.850 1.700 1.790 4,183 -0.04(-2.18%)
Jan 03, 2025 1.890 1.960 1.610 1.830 34,564 +0.14(+8.28%)
Jan 02, 2025 1.870 1.950 1.650 1.690 38,787 -0.13(-7.14%)
Dec 31, 2024 1.820 0 -0.19(-9.45%)
Dec 30, 2024 2.270 2.270 2.010 2.010 38,977 -0.20(-9.07%)
Dec 27, 2024 2.114 2.270 2.050 2.211 73,764 +0.26(+13.36%)
Dec 26, 2024 1.850 1.970 1.730 1.950 19,379 +0.10(+5.41%)
Dec 24, 2024 2.000 2.000 1.792 1.850 7,436 +0.02(+1.09%)
Dec 23, 2024 1.560 1.910 1.520 1.830 154,604 +0.09(+5.17%)
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%)
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.