ストックスクリーナーアプリを入手
4.64
34.10%
1.18
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $6.77 | $4.45 | $2.32 | 75,113,744.0 | +34.10% |
| 2024-12-19 | $3.65 | $3.37 | $0.285 | 2,818,904.0 | -2.26% |
| 2024-12-18 | $3.86 | $3.51 | $0.35 | 4,090,700.0 | -6.72% |
| 2024-12-17 | $4.42 | $3.56 | $0.865 | 5,744,803.0 | -12.56% |
| 2024-12-16 | $4.35 | $4.08 | $0.275 | 1,814,445.0 | +5.85% |
| 2024-12-13 | $4.22 | $4.01 | $0.2073 | 1,613,956.0 | +0.49% |
| 2024-12-12 | $4.38 | $4.05 | $0.33 | 1,785,721.0 | -4.45% |
| 2024-12-11 | $4.33 | $4.10 | $0.225 | 2,172,741.0 | +0.23% |
| 2024-12-10 | $4.45 | $4.24 | $0.21 | 2,310,506.0 | +1.07% |
| 2024-12-09 | $4.85 | $4.21 | $0.6383 | 3,066,556.0 | -12.73% |
| 2024-12-06 | $5.03 | $4.48 | $0.55 | 3,500,453.0 | +7.57% |
| 2024-12-05 | $4.58 | $4.40 | $0.18 | 1,925,374.0 | +1.35% |
| 2024-12-04 | $4.44 | $4.25 | $0.195 | 2,007,995.0 | +4.24% |
| 2024-12-03 | $4.49 | $4.17 | $0.315 | 2,995,056.0 | -4.49% |
| 2024-12-02 | $4.64 | $4.34 | $0.305 | 2,752,131.0 | -1.55% |
| 2024-11-29 | $4.54 | $4.41 | $0.13 | 1,069,996.0 | +2.73% |
| 2024-11-27 | $4.74 | $4.39 | $0.35 | 2,561,638.0 | -0.68% |
| 2024-11-26 | $4.49 | $4.12 | $0.37 | 2,962,269.0 | +3.50% |
| 2024-11-25 | $4.64 | $4.22 | $0.42 | 3,572,654.0 | -4.68% |
| 2024-11-22 | $4.52 | $4.33 | $0.19 | 2,318,620.0 | +2.51% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $6.77 | $3.37 | $3.40 | 188,826,829.0 | +2.65% |
| 2024-11 | $6.11 | $4.12 | $1.99 | 65,243,351.0 | -10.50% |
| 2024-10 | $6.34 | $4.51 | $1.83 | 75,068,295.0 | -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% |
2.88%
2.65%
大文字化:
|
ボリューム (24 時間):