Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Humacyte Inc (NQ: HUMA )

7.370 -0.110 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Jun 03, 2024 7.510 7.625 7.110 7.370 3,068,596 -0.11(-1.47%)
May 31, 2024 9.970 9.970 7.170 7.480 8,814,366 -1.62(-17.80%)
May 30, 2024 7.710 9.430 7.710 9.100 8,175,244 +1.39(+18.03%)
May 29, 2024 7.420 7.880 7.395 7.710 1,916,283 +0.22(+2.94%)
May 28, 2024 7.310 7.630 7.245 7.490 1,494,342 +0.34(+4.76%)
May 24, 2024 7.290 7.450 7.050 7.150 1,454,939 -0.06(-0.83%)
May 23, 2024 7.650 7.680 7.125 7.210 2,221,343 -0.35(-4.63%)
May 22, 2024 7.030 7.780 6.970 7.560 2,784,618 +0.53(+7.54%)
May 21, 2024 7.100 7.460 6.899 7.030 2,212,131 -0.03(-0.42%)
May 20, 2024 6.350 7.180 6.070 7.060 3,944,965 +0.73(+11.53%)
May 17, 2024 6.360 6.550 5.870 6.330 3,638,106 -0.09(-1.40%)
May 16, 2024 6.500 7.020 6.355 6.420 4,364,316 -0.05(-0.77%)
May 15, 2024 6.800 6.960 6.180 6.470 5,024,776 +0.05(+0.78%)
May 14, 2024 5.910 6.620 5.610 6.420 5,032,620 +0.94(+17.15%)
May 13, 2024 4.740 5.670 4.738 5.480 3,863,343 +0.78(+16.60%)
May 10, 2024 4.500 4.840 4.322 4.700 1,761,812 +0.18(+3.98%)
May 09, 2024 4.410 4.630 4.410 4.520 823,831 +0.01(+0.22%)
May 08, 2024 4.720 4.737 4.410 4.510 970,693 -0.10(-2.17%)
May 07, 2024 4.540 4.750 4.520 4.610 1,164,491 +0.07(+1.54%)
May 06, 2024 4.500 4.550 4.310 4.540 1,017,525 +0.13(+2.95%)
May 03, 2024 4.500 4.570 4.360 4.410 803,493 +0.01(+0.23%)
May 02, 2024 4.500 4.550 4.280 4.400 975,648 +0.00(+0.00%)
May 01, 2024 3.950 4.565 3.930 4.400 2,386,268 +0.48(+12.24%)
Apr 30, 2024 4.050 4.103 3.860 3.920 952,269 -0.17(-4.16%)
Apr 29, 2024 4.060 4.210 3.930 4.090 1,263,630 +0.10(+2.51%)
Apr 26, 2024 3.920 4.010 3.850 3.990 689,524 +0.09(+2.31%)
Apr 25, 2024 3.790 3.920 3.710 3.900 790,623 +0.08(+2.09%)
Apr 24, 2024 3.950 4.030 3.695 3.820 1,507,246 -0.11(-2.80%)
Apr 23, 2024 3.850 4.185 3.750 3.930 2,155,074 +0.23(+6.22%)
Apr 22, 2024 3.900 3.900 3.300 3.700 2,618,317 +0.00(+0.00%)
Apr 19, 2024 3.750 4.110 3.550 3.700 4,898,175 +0.11(+3.06%)
Apr 18, 2024 3.180 3.750 3.170 3.590 5,785,100 +0.47(+15.06%)
Apr 17, 2024 3.170 3.200 3.100 3.120 1,079,272 +0.06(+1.96%)
Apr 16, 2024 3.000 3.117 2.900 3.060 1,428,684 +0.19(+6.62%)
Apr 15, 2024 2.960 2.975 2.860 2.870 746,917 -0.01(-0.35%)
Apr 12, 2024 3.030 3.060 2.810 2.880 1,449,457 -0.14(-4.64%)
Apr 11, 2024 3.040 3.040 2.920 3.020 1,692,077 +0.03(+1.00%)
Apr 10, 2024 3.020 3.070 2.900 2.990 1,281,757 -0.05(-1.64%)
Apr 09, 2024 3.120 3.165 3.040 3.040 1,117,670 -0.06(-1.94%)
Apr 08, 2024 3.040 3.125 3.040 3.100 605,021 +0.06(+1.97%)
Apr 05, 2024 3.160 3.160 2.980 3.040 643,307 -0.08(-2.56%)
Apr 04, 2024 3.070 3.370 3.070 3.120 1,303,527 +0.09(+2.97%)
Apr 03, 2024 2.920 3.080 2.890 3.030 1,136,922 +0.06(+2.02%)
Apr 02, 2024 2.990 3.000 2.900 2.970 962,655 -0.04(-1.33%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.