Premium
Humacyte Inc (HUMAW)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 0.88 | -0.03 | -3.30 | 0.6906 | 0.92 | 0.6906 | 4163 |
| 1741818900 | 0.91 | -0.01 | -1.09 | 0.835001 | 0.91 | 0.8102 | 7213 |
| 1741732500 | 0.92 | -0.029999 | -3.16 | 0.85 | 0.989999 | 0.85 | 1174 |
| 1741646100 | 0.949999 | -0.060001 | -5.94 | 0.87 | 0.9599 | 0.792 | 9146 |
| 1741390500 | 1.01 | 0.07 | 7.45 | 1.18 | 1.18 | 1.01 | 618 |
| 1741304100 | 0.94 | 0.02 | 2.17 | 0.906 | 1.19 | 0.9 | 12418 |
| 1741217700 | 0.92 | -0.05 | -5.15 | 1.1052 | 1.1052 | 0.91 | 3610 |
| 1741131300 | 0.97 | 0.0537 | 5.86 | 1.04 | 1.1304 | 0.89 | 10604 |
| 1741044900 | 0.9163 | -0.1337 | -12.73 | 1.035 | 1.035 | 0.8887 | 11296 |
| 1740785700 | 1.05 | -0.07 | -6.25 | 1.1399999 | 1.15 | 1.05 | 6800 |
| 1740699300 | 1.12 | 0.02 | 1.83 | 1.1 | 1.23 | 1.095 | 18715 |
| 1740612900 | 1.0999 | 0.15 | 15.75 | 0.84 | 1.2 | 0.825 | 14920 |
| 1740526500 | 0.9502 | -0.0498 | -4.98 | 0.932 | 0.9502 | 0.7635 | 14949 |
| 1740440100 | 1 | -0.09 | -8.26 | 1.08 | 1.08 | 0.92 | 16008 |
| 1740180900 | 1.09 | -0.04 | -3.54 | 1.15 | 1.155 | 1 | 44801 |
| 1740094500 | 1.1299999 | -0.07 | -5.83 | 1.2 | 1.3 | 1.0902 | 10447 |
| 1740008100 | 1.2 | 0.02 | 2.13 | 1.18 | 1.2492 | 1.1 | 23487 |
| 1739921700 | 1.175 | -0.12 | -9.27 | 1.25 | 1.32 | 1.08 | 13198 |
| 1739576100 | 1.295 | 0.07 | 6.14 | 1.18 | 1.34 | 1.18 | 2795 |
| 1739489700 | 1.2201 | -0.05 | -3.93 | 1.17 | 1.25 | 1.1399999 | 20470 |
| 1739403300 | 1.27 | 0.02 | 1.60 | 1.25 | 1.28 | 1.2373 | 9591 |
| 1739316900 | 1.25 | -0.11 | -8.11 | 1.4 | 1.45 | 1.25 | 4057 |
| 1739230500 | 1.3603 | -0.14 | -9.60 | 1.5 | 1.54 | 1.2 | 46163 |
| 1738971300 | 1.5047 | -0.19 | -10.96 | 1.69 | 1.69 | 1.5 | 3031 |
| 1738884900 | 1.6899 | 0.13 | 8.33 | 1.66 | 1.69 | 1.66 | 831 |
| 1738798500 | 1.5599 | 0.13 | 9.08 | 1.65 | 1.68 | 1.5201 | 13965 |
| 1738712100 | 1.43 | -0.08 | -5.30 | 1.5 | 1.54 | 1.36 | 17526 |
| 1738625700 | 1.51 | -0.07 | -4.26 | 1.5 | 1.53 | 1.3001 | 18609 |
| 1738366500 | 1.5772 | -0 | -0.18 | 1.605 | 1.67 | 1.51 | 2421 |
| 1738280100 | 1.58 | 0.07 | 4.29 | 1.52 | 1.69 | 1.5 | 29056 |
| 1738193700 | 1.5149999 | -0.02 | -0.98 | 1.52 | 1.52 | 1.51 | 12465 |
| 1738107300 | 1.53 | 0.02 | 1.32 | 1.625 | 1.625 | 1.5 | 8231 |
| 1738020900 | 1.51 | -0.05 | -2.89 | 1.6347 | 1.6347 | 1.5 | 13359 |
| 1737761700 | 1.555 | -0.05 | -2.81 | 1.5 | 1.6399999 | 1.5 | 13166 |
| 1737675300 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1737588900 | 1.6 | -0.08 | -4.95 | 1.52 | 1.69 | 1.51 | 7541 |
| 1737502500 | 1.6834 | -0.05 | -2.69 | 1.7 | 1.73 | 1.54 | 24406 |
| 1737156900 | 1.73 | -0.02 | -1.14 | 1.69 | 1.74 | 1.6500999 | 14014 |
| 1737070500 | 1.7499 | 0.01 | 0.57 | 1.65 | 1.7499 | 1.52 | 954 |
| 1736984100 | 1.74 | 0.19 | 12.26 | 1.51 | 1.83 | 1.4 | 20399 |
| 1736897700 | 1.55 | -0.08 | -4.91 | 1.5948 | 1.6 | 1.5 | 11386 |
| 1736811300 | 1.6299999 | -0.09 | -5.23 | 1.66 | 1.68 | 1.57 | 8560 |
| 1736552100 | 1.72 | -0.01 | -0.58 | 1.91 | 1.91 | 1.7 | 14623 |
| 1736379300 | 1.73 | -0.03 | -1.70 | 1.77 | 1.77 | 1.6007 | 12524 |
| 1736292900 | 1.76 | -0.03 | -1.68 | 1.71 | 1.96 | 1.58 | 20514 |
| 1736206500 | 1.7901 | -0.04 | -2.18 | 1.85 | 1.85 | 1.7 | 4183 |
| 1735947300 | 1.83 | 0.14 | 8.28 | 1.89 | 1.96 | 1.61 | 34564 |
| 1735860900 | 1.69 | -0.13 | -7.14 | 1.865 | 1.95 | 1.65 | 38787 |
| 1735688100 | 1.82 | -0.19 | -9.45 | 2.1 | 2.14 | 1.73 | 89023 |
| 1735601700 | 2.0099999 | -0.2 | -9.07 | 2.27 | 2.27 | 2.0099999 | 38977 |
| 1735342500 | 2.2106 | 0.26 | 13.36 | 2 | 2.27 | 2 | 73764 |
| 1735256100 | 1.95 | 0.1 | 5.41 | 1.85 | 1.97 | 1.73 | 19379 |
| 1735077840 | 1.85 | 0.02 | 1.09 | 2 | 2 | 1.792 | 7436 |
| 1734996900 | 1.83 | 0.09 | 5.17 | 1.56 | 1.91 | 1.52 | 155104 |
| 1734737700 | 1.74 | 0.49 | 39.20 | 2.24 | 2.375 | 1.53 | 260618 |
| 1734651300 | 1.25 | -0.03 | -2.35 | 1.3504 | 1.3799999 | 1.08 | 5373 |
| 1734564900 | 1.2801 | -0.12 | -8.56 | 1.4 | 1.4 | 1.25 | 19073 |
| 1734478500 | 1.3999 | -0.1 | -6.67 | 1.48 | 1.59 | 1.25 | 51313 |
| 1734392100 | 1.5 | 0.11 | 7.91 | 1.3799999 | 1.5219 | 1.3799999 | 14350 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
