Premium
Humacyte Inc (HUMAW)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734132900 | 1.3899999 | -0.06 | -4.14 | 1.48 | 1.49 | 1.3799999 | 24347 |
| 1734046500 | 1.45 | -0.05 | -3.33 | 1.49 | 1.54 | 1.391 | 5610 |
| 1733960100 | 1.5 | -0.01 | -0.66 | 1.49 | 1.57 | 1.3799999 | 29225 |
| 1733873700 | 1.51 | 0.03 | 2.03 | 1.62 | 1.62 | 1.51 | 10719 |
| 1733787300 | 1.48 | -0.35 | -19.13 | 1.67 | 1.78 | 1.36 | 56123 |
| 1733528100 | 1.83 | 0.23 | 14.38 | 1.6 | 1.92 | 1.52 | 114178 |
| 1733441700 | 1.6 | 0.09 | 5.95 | 1.58 | 1.67 | 1.48 | 35356 |
| 1733355300 | 1.5101 | 0 | 0.01 | 1.5 | 1.6 | 1.5 | 6767 |
| 1733268900 | 1.51 | -0.16 | -9.31 | 1.61 | 1.6419999 | 1.5 | 24589 |
| 1733182500 | 1.665 | 0.08 | 4.72 | 1.53 | 1.79 | 1.52 | 22818 |
| 1732917840 | 1.59 | 0.12 | 8.16 | 1.41 | 1.74 | 1.41 | 13511 |
| 1732750500 | 1.47 | -0.03 | -2.00 | 1.6399999 | 1.6399999 | 1.43 | 35026 |
| 1732664100 | 1.5 | -0.09 | -5.39 | 1.52 | 1.54 | 1.48 | 11237 |
| 1732577700 | 1.5855 | -0.1 | -6.11 | 1.62 | 1.65 | 1.5049999 | 7414 |
| 1732318500 | 1.6887 | 0.11 | 6.88 | 1.57 | 1.84 | 1.56 | 10292 |
| 1732232100 | 1.58 | 0.05 | 3.27 | 1.47 | 1.65 | 1.47 | 9978 |
| 1732145700 | 1.53 | -0.07 | -4.08 | 1.51 | 1.59 | 1.48 | 15377 |
| 1732059300 | 1.595 | 0.02 | 1.59 | 1.652 | 1.652 | 1.5 | 9251 |
| 1731972900 | 1.57 | -0.21 | -11.80 | 1.85 | 1.85 | 1.5501 | 29552 |
| 1731713700 | 1.78 | 0.04 | 2.30 | 1.6 | 1.8 | 1.6 | 4342 |
| 1731627300 | 1.74 | -0.12 | -6.45 | 1.74 | 1.85 | 1.71 | 18896 |
| 1731540900 | 1.86 | 0.07 | 3.91 | 1.7 | 1.86 | 1.7 | 11674 |
| 1731454500 | 1.79 | 0 | 0.00 | 1.83 | 1.84 | 0.896 | 14430 |
| 1731368100 | 1.79 | -0.2 | -10.05 | 1.99 | 2 | 1.77 | 17368 |
| 1731108900 | 1.99 | 0.11 | 5.85 | 1.77 | 2.1 | 1.76 | 23177 |
| 1731022500 | 1.88 | -0.03 | -1.57 | 1.98 | 1.98 | 1.76 | 11225 |
| 1730936100 | 1.91 | -0.04 | -1.84 | 2.07 | 2.07 | 1.82 | 5803 |
| 1730849700 | 1.9459 | -0.04 | -2.22 | 1.92 | 1.99 | 1.91 | 3540 |
| 1730763300 | 1.99 | -0 | -0.07 | 1.9999 | 1.9999 | 1.92 | 3815 |
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
