Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Humacyte Inc (NQ: HUMA )

7.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2022 7.310 7.550 7.050 7.060 377,680 -0.21(-2.89%)
Mar 30, 2022 6.750 7.300 6.610 7.270 664,118 +0.54(+8.02%)
Mar 29, 2022 6.510 7.010 6.510 6.730 437,606 +0.36(+5.65%)
Mar 28, 2022 6.370 6.650 6.290 6.370 218,064 -0.08(-1.24%)
Mar 25, 2022 6.410 6.450 6.200 6.450 195,727 +0.00(+0.00%)
Mar 24, 2022 6.280 6.510 6.170 6.450 177,440 +0.19(+3.04%)
Mar 23, 2022 6.410 6.560 6.200 6.260 220,151 -0.18(-2.80%)
Mar 22, 2022 6.340 6.570 6.330 6.440 471,721 +0.14(+2.22%)
Mar 21, 2022 6.500 6.500 6.050 6.300 555,676 -0.09(-1.41%)
Mar 18, 2022 6.000 6.450 5.890 6.390 710,944 +0.35(+5.79%)
Mar 17, 2022 6.120 6.380 5.860 6.040 873,261 +0.08(+1.34%)
Mar 16, 2022 5.690 5.970 5.640 5.960 601,343 +0.29(+5.11%)
Mar 15, 2022 5.590 5.690 5.471 5.670 220,362 +0.21(+3.85%)
Mar 14, 2022 5.690 5.690 5.450 5.460 312,084 -0.23(-4.04%)
Mar 11, 2022 5.870 6.030 5.630 5.690 306,407 -0.16(-2.74%)
Mar 10, 2022 5.810 5.900 5.640 5.850 185,343 -0.05(-0.85%)
Mar 09, 2022 5.740 5.970 5.680 5.900 222,110 +0.26(+4.61%)
Mar 08, 2022 5.740 5.855 5.290 5.640 395,475 -0.02(-0.35%)
Mar 07, 2022 5.490 6.160 5.410 5.660 726,380 +0.25(+4.62%)
Mar 04, 2022 5.600 5.700 5.370 5.410 315,830 -0.24(-4.25%)
Mar 03, 2022 6.010 6.030 5.500 5.650 217,576 -0.33(-5.52%)
Mar 02, 2022 5.970 6.160 5.850 5.980 272,209 +0.09(+1.53%)
Mar 01, 2022 6.090 6.209 5.830 5.890 239,239 -0.14(-2.32%)
Feb 28, 2022 5.680 6.040 5.604 6.030 707,709 +0.29(+5.05%)
Feb 25, 2022 5.760 5.820 5.570 5.740 228,446 +0.04(+0.70%)
Feb 24, 2022 4.750 5.700 4.710 5.700 358,207 +0.68(+13.55%)
Feb 23, 2022 5.190 5.290 5.000 5.020 197,238 -0.12(-2.33%)
Feb 22, 2022 5.280 5.560 5.040 5.140 296,091 -0.23(-4.28%)
Feb 18, 2022 5.370 0 -0.23(-4.11%)
Feb 17, 2022 5.610 5.970 5.570 5.600 139,831 -0.30(-5.08%)
Feb 16, 2022 5.870 5.920 5.565 5.900 117,049 +0.11(+1.90%)
Feb 15, 2022 5.600 5.870 5.580 5.790 170,592 +0.29(+5.27%)
Feb 14, 2022 5.590 5.700 5.430 5.500 236,961 -0.04(-0.72%)
Feb 11, 2022 5.710 5.840 5.410 5.540 364,441 -0.16(-2.81%)
Feb 10, 2022 5.910 6.180 5.640 5.700 483,689 -0.21(-3.55%)
Feb 09, 2022 5.570 6.110 5.540 5.910 453,000 +0.41(+7.45%)
Feb 08, 2022 5.470 5.530 5.060 5.500 334,973 -0.05(-0.90%)
Feb 07, 2022 5.190 5.700 5.050 5.550 365,615 +0.33(+6.32%)
Feb 04, 2022 4.890 5.250 4.700 5.220 311,998 +0.30(+6.10%)
Feb 03, 2022 4.940 4.960 4.920 474,627 -0.11(-2.19%)
Feb 02, 2022 5.540 5.555 5.000 5.030 260,167 -0.50(-9.04%)
Feb 01, 2022 5.510 5.600 4.970 5.530 444,704 +0.15(+2.79%)
Jan 31, 2022 4.910 5.380 505,191 +0.73(+15.70%)
Jan 28, 2022 4.910 4.995 4.370 4.650 1,189,115 -0.38(-7.55%)
Jan 27, 2022 5.300 5.450 4.900 5.030 472,934 -0.26(-4.91%)
Jan 26, 2022 5.500 5.690 5.200 5.290 275,839 -0.03(-0.56%)
Jan 25, 2022 5.260 5.480 5.071 5.320 200,442 -0.05(-0.93%)
Jan 24, 2022 5.160 5.390 4.730 5.370 495,593 +0.15(+2.87%)
Jan 21, 2022 5.290 5.390 5.050 5.220 443,583 -0.05(-0.95%)
Jan 20, 2022 5.350 5.750 5.240 5.270 394,920 +0.01(+0.19%)
Jan 19, 2022 5.620 5.710 5.260 5.260 557,278 -0.15(-2.77%)
Jan 18, 2022 5.750 5.780 5.380 5.410 593,454 -0.42(-7.20%)
Jan 14, 2022 5.830 0 +0.07(+1.22%)
Jan 13, 2022 6.100 6.410 5.670 5.760 443,503 -0.41(-6.65%)
Jan 12, 2022 6.120 6.470 6.115 6.170 277,416 +0.08(+1.31%)
Jan 11, 2022 6.000 6.470 5.810 6.090 511,392 +0.15(+2.53%)
Jan 10, 2022 6.250 6.300 5.700 5.940 710,631 -0.31(-4.96%)
Jan 07, 2022 6.100 6.500 5.990 6.250 462,694 +0.09(+1.46%)
Jan 06, 2022 6.620 6.650 5.890 6.160 1,473,030 -0.58(-8.61%)
Jan 05, 2022 7.210 7.360 6.680 6.740 707,059 -0.51(-7.03%)
Jan 04, 2022 7.600 7.850 7.030 7.250 610,111 -0.15(-2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.