ストックスクリーナーアプリを入手
5.05
1.94%
-0.10
アフターアワーズ：
5.11
0.06
+1.19%
Humacyte Inc (HUMA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-10-31 | $5.15 | $4.85 | $0.30 | 3,603,036.0 | -1.94% |
| 2024-10-30 | $5.45 | $5.15 | $0.296 | 2,080,962.0 | -3.20% |
| 2024-10-29 | $5.50 | $5.26 | $0.245 | 1,772,974.0 | -1.85% |
| 2024-10-28 | $5.63 | $5.30 | $0.33 | 2,703,407.0 | -3.04% |
| 2024-10-25 | $5.91 | $5.53 | $0.38 | 2,118,064.0 | -3.95% |
| 2024-10-24 | $6.00 | $5.60 | $0.40 | 2,641,633.0 | +1.75% |
| 2024-10-23 | $5.78 | $5.37 | $0.405 | 2,873,686.0 | +4.38% |
| 2024-10-22 | $5.61 | $5.25 | $0.36 | 2,536,778.0 | +2.62% |
| 2024-10-21 | $5.36 | $5.09 | $0.269 | 3,569,077.0 | +6.16% |
| 2024-10-18 | $5.45 | $5.01 | $0.44 | 5,817,033.0 | +3.50% |
| 2024-10-17 | $6.32 | $4.51 | $1.81 | 10,206,338.0 | -16.35% |
| 2024-10-16 | $6.26 | $5.66 | $0.5999 | 3,734,171.0 | +1.93% |
| 2024-10-15 | $5.95 | $5.57 | $0.38 | 1,782,773.0 | +0.53% |
| 2024-10-14 | $5.75 | $5.59 | $0.16 | 1,249,708.0 | -1.05% |
| 2024-10-11 | $5.81 | $5.45 | $0.365 | 2,107,486.0 | +3.24% |
| 2024-10-10 | $5.60 | $5.30 | $0.30 | 1,711,534.0 | +3.06% |
| 2024-10-09 | $5.57 | $5.33 | $0.245 | 2,472,488.0 | -2.97% |
| 2024-10-08 | $5.69 | $5.41 | $0.28 | 2,273,590.0 | +0.91% |
| 2024-10-07 | $5.71 | $5.37 | $0.345 | 2,843,735.0 | +1.10% |
| 2024-10-04 | $5.55 | $5.26 | $0.29 | 2,790,179.0 | +3.03% |
| 2024-10-03 | $5.73 | $5.24 | $0.49 | 3,596,972.0 | -7.21% |
| 2024-10-02 | $6.34 | $5.55 | $0.79 | 8,146,233.0 | +3.55% |
Humacyte Inc (HUMA) 株の年ごとの株価履歴
この詳細な分析では、Humacyte Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHUMA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Humacyte Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のHumacyte Inc (HUMA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-10 | $6.34 | $4.51 | $1.83 | 78,671,331.0 | -7.17% |
| 2024-09 | $6.43 | $5.07 | $1.36 | 48,817,558.0 | -10.08% |
| 2024-08 | $9.68 | $5.76 | $3.92 | 67,235,609.0 | -36.05% |
| 2024-07 | $9.79 | $5.05 | $4.74 | 84,510,652.0 | +97.08% |
| 2024-06 | $7.87 | $4.60 | $3.27 | 55,757,518.0 | -35.83% |
| 2024-05 | $9.97 | $3.93 | $6.04 | 64,229,652.0 | +90.82% |
| 2024-04 | $4.21 | $2.81 | $1.40 | 34,927,567.0 | +26.05% |
| 2024-03 | $3.70 | $2.99 | $0.7089 | 30,544,205.0 | -28.51% |
| 2024-02 | $4.86 | $2.83 | $2.02 | 18,751,530.0 | +31.02% |
| 2024-01 | $3.58 | $2.48 | $1.10 | 7,939,372.0 | +16.90% |
2023年のHumacyte Inc (HUMA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.22 | $2.45 | $0.7688 | 8,392,080.0 | +7.17% |
| 2023-11 | $2.77 | $1.96 | $0.81 | 10,947,205.0 | +25.00% |
| 2023-10 | $3.04 | $1.99 | $1.05 | 9,158,004.0 | -27.65% |
| 2023-09 | $4.28 | $2.80 | $1.48 | 15,403,911.0 | -23.50% |
| 2023-08 | $4.74 | $2.93 | $1.81 | 18,906,073.0 | +16.77% |
| 2023-07 | $3.29 | $2.69 | $0.60 | 7,926,188.0 | +14.69% |
| 2023-06 | $4.57 | $2.77 | $1.79 | 13,831,351.0 | -16.62% |
| 2023-05 | $5.60 | $3.25 | $2.35 | 8,712,572.0 | +5.86% |
| 2023-04 | $3.79 | $2.90 | $0.8887 | 2,492,637.0 | +4.85% |
| 2023-03 | $3.34 | $2.53 | $0.81 | 5,350,598.0 | +0.98% |
| 2023-02 | $3.32 | $2.61 | $0.71 | 5,524,849.0 | +16.35% |
| 2023-01 | $2.90 | $2.06 | $0.8323 | 4,293,542.0 | +24.64% |
2022年のHumacyte Inc (HUMA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $3.30 | $1.96 | $1.34 | 11,304,768.0 | -32.37% |
| 2022-11 | $3.71 | $2.78 | $0.93 | 6,955,261.0 | -9.43% |
| 2022-10 | $3.67 | $3.02 | $0.65 | 7,048,301.0 | +5.67% |
| 2022-09 | $4.74 | $3.25 | $1.49 | 8,446,375.0 | -10.68% |
| 2022-08 | $5.28 | $3.20 | $2.08 | 10,394,814.0 | +4.89% |
| 2022-07 | $3.78 | $3.13 | $0.65 | 6,117,496.0 | +8.41% |
| 2022-06 | $6.38 | $3.07 | $3.31 | 11,916,415.0 | -40.88% |
| 2022-05 | $7.77 | $4.26 | $3.50 | 10,276,783.0 | -23.31% |
| 2022-04 | $8.04 | $6.37 | $1.67 | 5,937,416.0 | +0.28% |
| 2022-03 | $7.55 | $5.29 | $2.26 | 8,916,813.0 | +17.08% |
| 2022-02 | $6.18 | $4.60 | $1.58 | 6,123,321.0 | +12.08% |
| 2022-01 | $7.85 | $4.37 | $3.48 | 10,996,404.0 | -25.79% |
1.11%
0.26%
大文字化:
|
ボリューム (24 時間):