U.S. markets closed
F S&P 500
5,243.25 -2.25 (-0.04%) F Dow Jones
39,560.00 +1.00 (+0.00%) F Nasdaq
18,275.00 -20.50 (-0.11%) E-mini Russell 2000 Index Futur
2,071.20 -1.30 (-0.06%) Petróleo
79.21 +0.09 (+0.11%) Oro
2,348.20 +5.20 (+0.22%)
Humacyte, Inc. (HUMA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 4.74 | 5.67 | 4.74 | 5.48 | 5.48 | 3,835,700 |
| 10 may 2024 | 4.50 | 4.84 | 4.32 | 4.70 | 4.70 | 1,761,800 |
| 09 may 2024 | 4.41 | 4.63 | 4.41 | 4.52 | 4.52 | 829,600 |
| 08 may 2024 | 4.72 | 4.74 | 4.41 | 4.51 | 4.51 | 970,700 |
| 07 may 2024 | 4.54 | 4.75 | 4.52 | 4.61 | 4.61 | 1,164,400 |
| 06 may 2024 | 4.50 | 4.55 | 4.31 | 4.54 | 4.54 | 1,017,900 |
| 03 may 2024 | 4.50 | 4.57 | 4.36 | 4.41 | 4.41 | 803,400 |
| 02 may 2024 | 4.50 | 4.55 | 4.28 | 4.40 | 4.40 | 976,700 |
| 01 may 2024 | 3.95 | 4.57 | 3.93 | 4.40 | 4.40 | 2,387,500 |
| 30 abr 2024 | 4.05 | 4.10 | 3.86 | 3.92 | 3.92 | 952,300 |
| 29 abr 2024 | 4.06 | 4.21 | 3.93 | 4.09 | 4.09 | 1,263,700 |
| 26 abr 2024 | 3.92 | 4.01 | 3.85 | 3.99 | 3.99 | 689,500 |
| 25 abr 2024 | 3.79 | 3.92 | 3.71 | 3.90 | 3.90 | 791,400 |
| 24 abr 2024 | 3.95 | 4.03 | 3.69 | 3.82 | 3.82 | 1,509,000 |
| 23 abr 2024 | 3.85 | 4.18 | 3.75 | 3.93 | 3.93 | 2,155,600 |
| 22 abr 2024 | 3.90 | 3.90 | 3.30 | 3.70 | 3.70 | 2,620,400 |
| 19 abr 2024 | 3.75 | 4.11 | 3.55 | 3.70 | 3.70 | 4,884,900 |
| 18 abr 2024 | 3.18 | 3.75 | 3.17 | 3.59 | 3.59 | 5,794,800 |
| 17 abr 2024 | 3.17 | 3.20 | 3.10 | 3.12 | 3.12 | 1,081,100 |
| 16 abr 2024 | 3.00 | 3.12 | 2.90 | 3.06 | 3.06 | 1,436,800 |
| 15 abr 2024 | 2.96 | 2.97 | 2.86 | 2.87 | 2.87 | 746,900 |
| 12 abr 2024 | 3.03 | 3.06 | 2.81 | 2.88 | 2.88 | 1,449,400 |
| 11 abr 2024 | 3.04 | 3.04 | 2.92 | 3.02 | 3.02 | 1,691,900 |
| 10 abr 2024 | 3.02 | 3.07 | 2.90 | 2.99 | 2.99 | 1,281,600 |
| 09 abr 2024 | 3.12 | 3.16 | 3.04 | 3.04 | 3.04 | 1,117,700 |
| 08 abr 2024 | 3.04 | 3.13 | 3.04 | 3.10 | 3.10 | 604,900 |
| 05 abr 2024 | 3.16 | 3.16 | 2.98 | 3.04 | 3.04 | 643,200 |
| 04 abr 2024 | 3.07 | 3.37 | 3.07 | 3.12 | 3.12 | 1,303,500 |
| 03 abr 2024 | 2.92 | 3.08 | 2.89 | 3.03 | 3.03 | 1,137,300 |
| 02 abr 2024 | 2.99 | 3.00 | 2.90 | 2.97 | 2.97 | 964,100 |
| 01 abr 2024 | 3.12 | 3.12 | 3.00 | 3.01 | 3.01 | 1,143,800 |
| 28 mar 2024 | 3.10 | 3.14 | 3.06 | 3.11 | 3.11 | 963,900 |
| 27 mar 2024 | 3.15 | 3.25 | 3.07 | 3.10 | 3.10 | 1,844,300 |
| 26 mar 2024 | 3.20 | 3.20 | 3.05 | 3.07 | 3.07 | 1,037,100 |
| 25 mar 2024 | 3.32 | 3.45 | 3.13 | 3.14 | 3.14 | 968,700 |
| 22 mar 2024 | 3.63 | 3.66 | 3.26 | 3.31 | 3.31 | 1,213,400 |
| 21 mar 2024 | 3.55 | 3.66 | 3.55 | 3.60 | 3.60 | 978,000 |
| 20 mar 2024 | 3.57 | 3.59 | 3.41 | 3.51 | 3.51 | 914,900 |
| 19 mar 2024 | 3.46 | 3.61 | 3.44 | 3.49 | 3.49 | 842,500 |
| 18 mar 2024 | 3.43 | 3.61 | 3.27 | 3.51 | 3.51 | 1,898,600 |
| 15 mar 2024 | 3.14 | 3.31 | 3.14 | 3.24 | 3.24 | 631,200 |
| 14 mar 2024 | 3.27 | 3.36 | 3.12 | 3.16 | 3.16 | 784,800 |
| 13 mar 2024 | 3.31 | 3.38 | 3.24 | 3.29 | 3.29 | 466,600 |
| 12 mar 2024 | 3.11 | 3.35 | 3.07 | 3.31 | 3.31 | 871,800 |
| 11 mar 2024 | 3.34 | 3.41 | 3.05 | 3.11 | 3.11 | 963,700 |
| 08 mar 2024 | 3.33 | 3.51 | 3.31 | 3.37 | 3.37 | 749,800 |
| 07 mar 2024 | 3.37 | 3.37 | 3.22 | 3.27 | 3.27 | 1,376,600 |
| 06 mar 2024 | 3.52 | 3.53 | 3.17 | 3.37 | 3.37 | 1,094,000 |
| 05 mar 2024 | 3.57 | 3.61 | 3.36 | 3.48 | 3.48 | 883,400 |
| 04 mar 2024 | 3.35 | 3.70 | 3.33 | 3.53 | 3.53 | 2,320,500 |
| 01 mar 2024 | 3.00 | 3.51 | 2.99 | 3.24 | 3.24 | 9,776,500 |
| 29 feb 2024 | 4.50 | 4.50 | 4.25 | 4.35 | 4.35 | 851,200 |
| 28 feb 2024 | 4.46 | 4.55 | 4.36 | 4.40 | 4.40 | 480,100 |
| 27 feb 2024 | 4.58 | 4.68 | 4.40 | 4.53 | 4.53 | 690,400 |
| 26 feb 2024 | 4.29 | 4.56 | 4.29 | 4.54 | 4.54 | 506,400 |
| 23 feb 2024 | 4.32 | 4.38 | 4.14 | 4.33 | 4.33 | 346,200 |
| 22 feb 2024 | 4.36 | 4.43 | 4.01 | 4.30 | 4.30 | 931,500 |
| 21 feb 2024 | 4.80 | 4.84 | 3.94 | 4.24 | 4.24 | 1,919,100 |
| 20 feb 2024 | 4.46 | 4.86 | 4.40 | 4.84 | 4.84 | 1,258,500 |
| 16 feb 2024 | 4.42 | 4.48 | 4.19 | 4.42 | 4.42 | 850,200 |
| 15 feb 2024 | 4.29 | 4.52 | 4.15 | 4.46 | 4.46 | 1,305,500 |
| 14 feb 2024 | 3.89 | 4.25 | 3.75 | 4.20 | 4.20 | 1,176,800 |
| 13 feb 2024 | 3.72 | 3.95 | 3.62 | 3.76 | 3.76 | 1,133,000 |
| 12 feb 2024 | 3.74 | 3.90 | 3.62 | 3.87 | 3.87 | 923,500 |
| 09 feb 2024 | 3.39 | 3.66 | 3.23 | 3.63 | 3.63 | 1,617,500 |
| 08 feb 2024 | 2.94 | 3.25 | 2.84 | 3.13 | 3.13 | 857,400 |
| 07 feb 2024 | 3.66 | 3.72 | 2.90 | 2.91 | 2.91 | 1,737,800 |
| 06 feb 2024 | 3.35 | 3.73 | 3.35 | 3.65 | 3.65 | 934,400 |
| 05 feb 2024 | 3.25 | 3.52 | 3.21 | 3.35 | 3.35 | 590,000 |
| 02 feb 2024 | 3.38 | 3.40 | 3.20 | 3.30 | 3.30 | 324,700 |
| 01 feb 2024 | 3.40 | 3.43 | 3.20 | 3.41 | 3.41 | 426,900 |
| 31 ene 2024 | 3.22 | 3.58 | 3.18 | 3.32 | 3.32 | 737,600 |
| 30 ene 2024 | 3.29 | 3.30 | 3.15 | 3.19 | 3.19 | 472,400 |
| 29 ene 2024 | 2.96 | 3.32 | 2.89 | 3.32 | 3.32 | 660,400 |
| 26 ene 2024 | 3.03 | 3.07 | 2.80 | 2.91 | 2.91 | 369,200 |
| 25 ene 2024 | 2.92 | 3.05 | 2.86 | 3.00 | 3.00 | 561,100 |
| 24 ene 2024 | 2.88 | 2.98 | 2.86 | 2.86 | 2.86 | 291,900 |
| 23 ene 2024 | 2.91 | 2.97 | 2.83 | 2.91 | 2.91 | 286,100 |
| 22 ene 2024 | 2.72 | 2.84 | 2.69 | 2.82 | 2.82 | 433,200 |
| 19 ene 2024 | 2.62 | 2.67 | 2.55 | 2.67 | 2.67 | 290,900 |
| 18 ene 2024 | 2.62 | 2.64 | 2.53 | 2.59 | 2.59 | 203,400 |
| 17 ene 2024 | 2.55 | 2.58 | 2.48 | 2.58 | 2.58 | 267,300 |
| 16 ene 2024 | 2.64 | 2.64 | 2.55 | 2.57 | 2.57 | 231,700 |
| 12 ene 2024 | 2.75 | 2.82 | 2.65 | 2.65 | 2.65 | 201,500 |
| 11 ene 2024 | 2.74 | 2.74 | 2.59 | 2.70 | 2.70 | 381,300 |
| 10 ene 2024 | 2.80 | 2.87 | 2.72 | 2.76 | 2.76 | 259,000 |
| 09 ene 2024 | 2.75 | 2.90 | 2.72 | 2.80 | 2.80 | 338,900 |
| 08 ene 2024 | 2.68 | 2.81 | 2.61 | 2.78 | 2.78 | 252,400 |
| 05 ene 2024 | 2.65 | 2.67 | 2.55 | 2.61 | 2.61 | 343,400 |
| 04 ene 2024 | 2.68 | 2.74 | 2.65 | 2.68 | 2.68 | 343,800 |
| 03 ene 2024 | 2.86 | 2.87 | 2.65 | 2.67 | 2.67 | 454,900 |
| 02 ene 2024 | 2.91 | 3.04 | 2.79 | 2.89 | 2.89 | 588,700 |
| 29 dic 2023 | 2.88 | 2.92 | 2.79 | 2.84 | 2.84 | 367,800 |
| 28 dic 2023 | 3.00 | 3.04 | 2.91 | 2.97 | 2.97 | 315,700 |
| 27 dic 2023 | 2.92 | 3.07 | 2.92 | 2.98 | 2.98 | 373,500 |
| 26 dic 2023 | 2.88 | 2.95 | 2.83 | 2.91 | 2.91 | 247,400 |
| 22 dic 2023 | 2.85 | 2.99 | 2.85 | 2.88 | 2.88 | 459,200 |
| 21 dic 2023 | 2.83 | 2.91 | 2.73 | 2.81 | 2.81 | 220,600 |
| 20 dic 2023 | 2.97 | 2.98 | 2.72 | 2.74 | 2.74 | 475,100 |
| 19 dic 2023 | 3.02 | 3.12 | 2.95 | 2.99 | 2.99 | 492,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.