Humacyte Inc (HUMA)
7.47
-1.63
(-17.91%)
USD |
NASDAQ |
May 31, 16:00
7.465
0.00 (0.00%)
After-Hours: 20:00
Humacyte Price: 7.47 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 9.97 | 9.97 | 7.17 | 7.47 | 8.575M |
| May 30, 2024 | 7.71 | 9.430 | 7.71 | 9.10 | 8.180M |
| May 29, 2024 | 7.42 | 7.88 | 7.395 | 7.71 | 1.927M |
| May 28, 2024 | 7.31 | 7.63 | 7.245 | 7.49 | 1.495M |
| May 24, 2024 | 7.29 | 7.45 | 7.05 | 7.15 | 1.455M |
| May 23, 2024 | 7.65 | 7.68 | 7.125 | 7.21 | 2.222M |
| May 22, 2024 | 7.03 | 7.78 | 6.97 | 7.56 | 2.789M |
| May 21, 2024 | 7.10 | 7.46 | 6.899 | 7.03 | 2.213M |
| May 20, 2024 | 6.35 | 7.18 | 6.07 | 7.06 | 3.948M |
| May 17, 2024 | 6.36 | 6.55 | 5.87 | 6.33 | 3.638M |
| May 16, 2024 | 6.50 | 7.02 | 6.355 | 6.42 | 4.365M |
| May 15, 2024 | 6.80 | 6.96 | 6.18 | 6.47 | 5.130M |
| May 14, 2024 | 5.91 | 6.62 | 5.61 | 6.42 | 5.036M |
| May 13, 2024 | 4.74 | 5.67 | 4.738 | 5.48 | 3.869M |
| May 10, 2024 | 4.50 | 4.84 | 4.322 | 4.70 | 1.762M |
| May 09, 2024 | 4.41 | 4.63 | 4.41 | 4.52 | 829604.0 |
| May 08, 2024 | 4.72 | 4.737 | 4.41 | 4.51 | 970704.0 |
| May 07, 2024 | 4.54 | 4.75 | 4.52 | 4.61 | 1.165M |
| May 06, 2024 | 4.50 | 4.55 | 4.31 | 4.54 | 1.018M |
| May 03, 2024 | 4.50 | 4.57 | 4.36 | 4.41 | 803493.0 |
| May 02, 2024 | 4.50 | 4.55 | 4.28 | 4.40 | 976675.0 |
| May 01, 2024 | 3.95 | 4.565 | 3.93 | 4.40 | 2.388M |
| Apr 30, 2024 | 4.05 | 4.103 | 3.86 | 3.92 | 952284.0 |
| Apr 29, 2024 | 4.06 | 4.21 | 3.93 | 4.09 | 1.264M |
| Apr 26, 2024 | 3.92 | 4.01 | 3.85 | 3.99 | 689524.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.99
Minimum
Nov 01 2023
16.99
Maximum
Sep 01 2021
5.937
Average
4.242
Median
Price Benchmarks
| Aquestive Therapeutics Inc | 2.90 |
| Adial Pharmaceuticals Inc | 1.44 |
| Gritstone Bio Inc | 0.7608 |
| Precision BioSciences Inc | 12.91 |
| Revance Therapeutics Inc | 2.83 |
Price Related Metrics
| Price to Book Value | 34.02 |
| Earnings Yield | -13.39% |
| Market Cap | 889.56M |