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 )

7.050 -0.150 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2023 2.960 3.110 2.860 3.090 181,305 +0.18(+6.19%)
Mar 30, 2023 3.080 3.080 2.880 2.910 111,674 -0.14(-4.59%)
Mar 29, 2023 3.180 3.249 3.020 3.050 113,674 -0.13(-4.09%)
Mar 28, 2023 3.170 3.309 3.129 3.180 79,196 -0.06(-1.85%)
Mar 27, 2023 2.950 3.330 2.940 3.240 208,084 +0.33(+11.34%)
Mar 24, 2023 3.170 3.170 2.750 2.910 185,044 -0.18(-5.83%)
Mar 23, 2023 3.050 3.340 3.050 3.090 191,033 +0.07(+2.32%)
Mar 22, 2023 2.910 3.270 2.870 3.020 211,526 +0.12(+4.14%)
Mar 21, 2023 2.730 2.960 2.730 2.900 180,731 +0.22(+8.21%)
Mar 20, 2023 2.920 2.920 2.650 2.680 195,484 -0.26(-8.84%)
Mar 17, 2023 2.790 2.960 2.730 2.940 706,035 +0.10(+3.52%)
Mar 16, 2023 2.810 2.890 2.650 2.840 161,094 -0.01(-0.35%)
Mar 15, 2023 2.890 3.035 2.810 2.850 190,908 -0.13(-4.36%)
Mar 14, 2023 2.770 3.000 2.700 2.980 418,359 +0.32(+12.03%)
Mar 13, 2023 2.680 2.730 2.530 2.660 238,204 -0.06(-2.21%)
Mar 10, 2023 2.860 2.931 2.675 2.720 313,515 -0.13(-4.56%)
Mar 09, 2023 3.030 3.070 2.740 2.850 654,477 -0.15(-5.00%)
Mar 08, 2023 3.220 3.220 2.985 3.000 197,778 -0.21(-6.54%)
Mar 07, 2023 3.280 3.290 3.160 3.210 113,105 -0.04(-1.23%)
Mar 06, 2023 3.140 3.270 3.040 3.250 159,729 +0.11(+3.50%)
Mar 03, 2023 3.100 3.152 2.985 3.140 173,228 +0.11(+3.63%)
Mar 02, 2023 3.130 3.130 2.940 3.030 222,146 -0.02(-0.66%)
Mar 01, 2023 3.050 3.100 2.980 3.050 144,549 -0.01(-0.33%)
Feb 28, 2023 2.980 3.160 2.930 3.060 1,329,559 +0.06(+2.00%)
Feb 27, 2023 2.940 3.205 2.880 3.000 259,945 +0.09(+3.09%)
Feb 24, 2023 2.960 3.110 2.870 2.910 463,712 -0.13(-4.28%)
Feb 23, 2023 3.130 3.230 2.990 3.040 306,178 -0.05(-1.62%)
Feb 22, 2023 3.070 3.140 2.960 3.090 134,409 +0.05(+1.64%)
Feb 21, 2023 3.060 3.155 2.900 3.040 271,159 -0.09(-2.88%)
Feb 17, 2023 3.110 3.162 3.040 3.130 147,146 +0.06(+1.95%)
Feb 16, 2023 3.120 3.190 3.060 3.070 128,834 -0.12(-3.76%)
Feb 15, 2023 3.070 3.200 2.980 3.190 123,562 +0.12(+3.91%)
Feb 14, 2023 3.040 3.120 2.930 3.070 120,986 +0.06(+1.99%)
Feb 13, 2023 2.930 3.010 2.840 3.010 139,340 +0.13(+4.51%)
Feb 10, 2023 3.000 3.000 2.760 2.880 239,550 -0.03(-1.03%)
Feb 09, 2023 3.260 3.299 2.870 2.910 278,040 -0.29(-9.06%)
Feb 08, 2023 3.180 3.290 3.100 3.200 297,894 +0.01(+0.31%)
Feb 07, 2023 3.080 3.200 3.045 3.190 132,162 +0.06(+1.92%)
Feb 06, 2023 3.210 3.233 3.070 3.130 137,075 -0.10(-3.10%)
Feb 03, 2023 3.040 3.320 3.010 3.230 189,062 +0.15(+4.87%)
Feb 02, 2023 2.960 3.290 2.950 3.080 525,793 +0.19(+6.57%)
Feb 01, 2023 2.660 2.930 2.610 2.890 300,327 +0.26(+9.89%)
Jan 31, 2023 2.770 2.895 2.560 2.630 350,588 -0.11(-4.01%)
Jan 30, 2023 2.770 2.820 2.700 2.740 133,159 -0.04(-1.44%)
Jan 27, 2023 2.610 2.810 2.610 2.780 210,105 +0.18(+6.92%)
Jan 26, 2023 2.510 2.670 2.500 2.600 147,683 +0.09(+3.59%)
Jan 25, 2023 2.580 2.580 2.470 2.510 129,155 -0.07(-2.71%)
Jan 24, 2023 2.630 2.700 2.570 2.580 102,531 -0.05(-1.90%)
Jan 23, 2023 2.520 2.700 2.480 2.630 300,191 +0.12(+4.78%)
Jan 20, 2023 2.580 2.590 2.460 2.510 231,383 +0.02(+0.80%)
Jan 19, 2023 2.520 2.591 2.480 2.490 93,637 -0.07(-2.73%)
Jan 18, 2023 2.590 2.707 2.540 2.560 202,501 -0.03(-1.16%)
Jan 17, 2023 2.510 2.600 2.490 2.590 192,606 +0.09(+3.60%)
Jan 13, 2023 2.480 2.560 2.460 2.500 191,215 +0.01(+0.40%)
Jan 12, 2023 2.520 2.520 2.300 2.490 218,684 -0.01(-0.40%)
Jan 11, 2023 2.470 2.520 2.420 2.500 165,657 +0.01(+0.40%)
Jan 10, 2023 2.310 2.510 2.310 2.490 335,317 +0.19(+8.26%)
Jan 09, 2023 2.340 2.360 2.240 2.300 214,824 +0.05(+2.22%)
Jan 06, 2023 2.190 2.320 2.130 2.250 255,154 +0.07(+3.21%)
Jan 05, 2023 2.150 2.265 2.090 2.180 344,413 +0.04(+1.87%)
Jan 04, 2023 2.110 2.260 2.065 2.140 241,924 +0.03(+1.42%)
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.