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 )

7.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2023 3.980 3.990 3.800 3.830 572,567 -0.14(-3.53%)
Aug 30, 2023 3.930 4.040 3.840 3.970 413,902 +0.03(+0.76%)
Aug 29, 2023 3.770 4.020 3.750 3.940 782,980 +0.17(+4.37%)
Aug 28, 2023 3.700 3.870 3.619 3.775 831,654 +0.21(+5.74%)
Aug 25, 2023 3.640 3.700 3.480 3.570 613,403 -0.06(-1.65%)
Aug 24, 2023 4.020 4.020 3.550 3.630 926,835 -0.35(-8.79%)
Aug 23, 2023 3.660 4.030 3.590 3.980 684,161 +0.33(+9.04%)
Aug 22, 2023 3.400 3.840 3.400 3.650 1,193,634 +0.28(+8.31%)
Aug 21, 2023 3.800 3.810 3.220 3.370 1,670,601 -0.19(-5.34%)
Aug 18, 2023 3.650 3.750 3.500 3.560 1,594,137 +0.02(+0.56%)
Aug 17, 2023 4.250 4.280 3.500 3.540 1,615,251 -0.65(-15.51%)
Aug 16, 2023 4.480 4.740 4.180 4.190 1,112,989 -0.29(-6.47%)
Aug 15, 2023 3.900 4.629 3.880 4.480 1,678,499 +0.44(+10.89%)
Aug 14, 2023 3.510 4.100 3.215 4.040 1,941,024 +0.77(+23.55%)
Aug 11, 2023 3.460 3.460 3.190 3.270 306,557 -0.14(-4.11%)
Aug 10, 2023 3.100 3.500 3.080 3.410 559,966 +0.33(+10.71%)
Aug 09, 2023 3.100 3.100 2.965 3.080 431,670 -0.02(-0.65%)
Aug 08, 2023 2.950 3.110 2.930 3.100 162,326 +0.09(+2.99%)
Aug 07, 2023 3.110 3.110 2.950 3.010 327,756 -0.09(-2.90%)
Aug 04, 2023 3.120 3.200 3.070 3.100 146,296 -0.02(-0.64%)
Aug 03, 2023 3.110 3.190 3.070 3.120 317,981 +0.00(+0.00%)
Aug 02, 2023 3.180 3.220 3.100 3.120 776,173 -0.09(-2.80%)
Aug 01, 2023 3.240 3.275 3.160 3.210 302,082 -0.07(-2.13%)
Jul 31, 2023 3.120 3.290 3.040 3.280 374,840 +0.29(+9.70%)
Jul 28, 2023 2.780 3.055 2.780 2.990 331,261 +0.22(+7.94%)
Jul 27, 2023 2.910 2.940 2.760 2.770 466,226 -0.14(-4.81%)
Jul 26, 2023 2.870 2.980 2.850 2.910 471,287 +0.04(+1.39%)
Jul 25, 2023 2.950 2.975 2.840 2.870 223,676 -0.06(-2.05%)
Jul 24, 2023 3.010 3.010 2.800 2.930 501,466 -0.06(-2.01%)
Jul 21, 2023 3.050 3.130 2.980 2.990 414,123 -0.03(-0.99%)
Jul 20, 2023 3.120 3.160 3.002 3.020 331,880 -0.11(-3.51%)
Jul 19, 2023 3.170 3.220 3.120 3.130 234,500 -0.03(-0.95%)
Jul 18, 2023 3.080 3.210 3.040 3.160 304,978 +0.08(+2.60%)
Jul 17, 2023 3.020 3.120 2.990 3.080 210,623 +0.05(+1.65%)
Jul 14, 2023 3.190 3.280 3.020 3.030 265,857 -0.16(-5.02%)
Jul 13, 2023 3.110 3.274 3.050 3.190 458,657 +0.11(+3.57%)
Jul 12, 2023 2.930 3.115 2.900 3.080 530,590 +0.19(+6.57%)
Jul 11, 2023 2.900 2.930 2.830 2.890 304,580 +0.01(+0.35%)
Jul 10, 2023 2.840 2.960 2.750 2.880 969,338 +0.04(+1.41%)
Jul 07, 2023 2.750 2.840 2.725 2.840 281,978 +0.09(+3.27%)
Jul 06, 2023 2.740 2.800 2.690 2.750 334,328 -0.04(-1.43%)
Jul 05, 2023 2.860 2.860 2.720 2.790 576,382 -0.05(-1.76%)
Jul 03, 2023 2.860 2.890 2.800 2.840 348,534 -0.02(-0.70%)
Jun 30, 2023 3.040 3.040 2.840 2.860 458,854 -0.16(-5.30%)
Jun 29, 2023 3.070 3.080 2.950 3.020 361,135 -0.01(-0.33%)
Jun 28, 2023 2.960 3.040 2.860 3.030 419,345 +0.07(+2.36%)
Jun 27, 2023 2.900 3.020 2.810 2.960 330,281 +0.06(+2.07%)
Jun 26, 2023 3.000 3.000 2.775 2.900 586,274 -0.08(-2.68%)
Jun 23, 2023 2.880 3.090 2.830 2.980 2,070,628 +0.05(+1.71%)
Jun 22, 2023 3.010 3.050 2.825 2.930 649,311 +0.04(+1.38%)
Jun 21, 2023 2.950 3.020 2.821 2.890 746,329 +0.00(+0.00%)
Jun 20, 2023 3.230 3.330 2.850 2.890 1,023,063 -0.33(-10.25%)
Jun 16, 2023 3.510 3.510 3.160 3.220 905,153 -0.13(-3.88%)
Jun 15, 2023 3.460 3.570 3.060 3.350 1,441,031 -0.09(-2.76%)
Jun 14, 2023 3.810 3.905 3.440 3.445 1,056,323 -0.21(-5.62%)
Jun 13, 2023 3.960 4.390 3.650 3.650 1,142,349 -0.27(-6.89%)
Jun 12, 2023 4.400 4.400 3.910 3.920 524,797 -0.37(-8.62%)
Jun 09, 2023 4.250 4.565 4.200 4.290 356,936 +0.04(+0.94%)
Jun 08, 2023 4.260 4.360 4.100 4.250 254,229 +0.07(+1.67%)
Jun 07, 2023 4.090 4.410 4.051 4.180 524,384 +0.09(+2.20%)
Jun 06, 2023 3.820 4.155 3.690 4.090 321,356 +0.36(+9.65%)
Jun 05, 2023 3.560 3.870 3.530 3.730 211,792 +0.18(+5.07%)
Jun 02, 2023 3.410 3.630 3.400 3.550 359,590 +0.17(+5.03%)
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.