HUMA - Humacyte, Inc.
IEX Last Trade
5.295
0.095 1.794%
Share volume: 412,374
Last Updated: Fri 27 Dec 2024 02:30:20 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.33%
PREVIOUS CLOSE
CHG
CHG%
$5.20
0.10
1.83%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $4.66 | $4.66 | $4.70 | $4.70 | $4.43 | $4.43 | $4.51 | $4.51 | 3,556,047 | $3,529,841.00 |
| 12/23/2024 | $4.90 | $4.90 | $4.97 | $4.97 | $4.16 | $4.16 | $4.65 | $4.65 | 12,176,511 | $12,176,511.00 |
| 12/20/2024 | $5.78 | $5.78 | $6.77 | $6.77 | $4.45 | $4.45 | $4.64 | $4.64 | 75,491,166 | $75,096,104.00 |
| 12/19/2024 | $3.52 | $3.52 | $3.66 | $3.66 | $3.37 | $3.37 | $3.46 | $3.46 | 2,832,835 | $2,832,835.00 |
| 12/18/2024 | $3.85 | $3.85 | $3.86 | $3.86 | $3.51 | $3.51 | $3.54 | $3.54 | 4,375,820 | $4,375,820.00 |
| 12/17/2024 | $4.30 | $4.30 | $4.42 | $4.42 | $3.56 | $3.56 | $3.80 | $3.80 | 5,760,605 | $5,760,605.00 |
| 12/16/2024 | $4.10 | $4.10 | $4.35 | $4.35 | $4.08 | $4.08 | $4.34 | $4.34 | 1,828,023 | $1,828,023.00 |
| 12/13/2024 | $4.12 | $4.12 | $4.22 | $4.22 | $4.01 | $4.01 | $4.10 | $4.10 | 1,639,718 | $1,639,718.00 |