Movano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	0.30	0.32	0.29	0.30	0.30	-4.55%	67,475
Oct 23, 2024	0.32	0.33	0.30	0.31	0.31	-3.70%	66,420
Oct 22, 2024	0.32	0.33	0.28	0.32	0.32	0.31%	257,768
Oct 21, 2024	0.30	0.34	0.30	0.32	0.32	-4.97%	90,904
Oct 18, 2024	0.33	0.34	0.31	0.34	0.34	-0.06%	30,365
Oct 17, 2024	0.34	0.34	0.33	0.34	0.34	-1.46%	50,084
Oct 16, 2024	0.33	0.34	0.31	0.34	0.34	-0.55%	92,316
Oct 15, 2024	0.33	0.35	0.33	0.34	0.34	4.20%	42,361
Oct 14, 2024	0.33	0.35	0.33	0.33	0.33	0.30%	123,832
Oct 11, 2024	0.33	0.34	0.33	0.33	0.33	0.03%	98,422
Oct 10, 2024	0.34	0.35	0.33	0.33	0.33	-1.23%	68,622
Oct 9, 2024	0.35	0.35	0.33	0.33	0.33	-5.11%	55,221
Oct 8, 2024	0.35	0.36	0.35	0.35	0.35	-2.06%	28,048
Oct 7, 2024	0.35	0.37	0.35	0.36	0.36	-0.44%	69,583
Oct 4, 2024	0.36	0.38	0.36	0.36	0.36	1.63%	59,948
Oct 3, 2024	0.35	0.38	0.35	0.36	0.36	0.57%	74,222
Oct 2, 2024	0.36	0.37	0.35	0.35	0.35	-1.86%	34,833
Oct 1, 2024	0.35	0.37	0.35	0.36	0.36	0.22%	47,459
Sep 30, 2024	0.37	0.37	0.35	0.36	0.36	-2.68%	57,945
Sep 27, 2024	0.34	0.38	0.34	0.37	0.37	1.77%	161,698
Sep 26, 2024	0.36	0.37	0.34	0.36	0.36	-0.25%	81,932
Sep 25, 2024	0.36	0.38	0.34	0.36	0.36	2.68%	64,042
Sep 24, 2024	0.37	0.39	0.35	0.35	0.35	-5.35%	172,900
Sep 23, 2024	0.40	0.40	0.37	0.37	0.37	-5.00%	134,539
Sep 20, 2024	0.36	0.40	0.32	0.39	0.39	9.36%	599,110
Sep 19, 2024	0.38	0.38	0.35	0.36	0.36	-	91,525
Sep 18, 2024	0.35	0.38	0.35	0.36	0.36	1.18%	215,187
Sep 17, 2024	0.34	0.36	0.33	0.36	0.36	5.11%	188,405
Sep 16, 2024	0.32	0.35	0.30	0.34	0.34	5.58%	129,729
Sep 13, 2024	0.30	0.34	0.30	0.32	0.32	3.75%	353,448
Sep 12, 2024	0.30	0.32	0.30	0.31	0.31	6.19%	144,669
Sep 11, 2024	0.30	0.30	0.29	0.29	0.29	-3.29%	75,281
Sep 10, 2024	0.30	0.32	0.30	0.30	0.30	0.07%	113,552
Sep 9, 2024	0.30	0.32	0.30	0.30	0.30	-3.31%	76,650
Sep 6, 2024	0.30	0.32	0.29	0.31	0.31	3.32%	79,114
Sep 5, 2024	0.30	0.33	0.30	0.30	0.30	-1.51%	103,526
Sep 4, 2024	0.31	0.32	0.30	0.31	0.31	2.21%	89,438
Sep 3, 2024	0.32	0.32	0.29	0.30	0.30	-4.17%	312,096
Aug 30, 2024	0.33	0.34	0.30	0.31	0.31	-3.41%	227,794
Aug 29, 2024	0.31	0.35	0.30	0.32	0.32	3.49%	247,705
Aug 28, 2024	0.32	0.32	0.30	0.31	0.31	-3.97%	173,507
Aug 27, 2024	0.34	0.35	0.33	0.33	0.33	-4.44%	137,265
Aug 26, 2024	0.34	0.35	0.33	0.34	0.34	-1.62%	82,314
Aug 23, 2024	0.34	0.35	0.33	0.35	0.35	-0.43%	172,772
Aug 22, 2024	0.33	0.36	0.33	0.35	0.35	-0.20%	81,704
Aug 21, 2024	0.34	0.36	0.33	0.35	0.35	1.99%	244,378
Aug 20, 2024	0.36	0.36	0.32	0.34	0.34	-3.92%	151,355
Aug 19, 2024	0.33	0.36	0.33	0.36	0.36	1.00%	269,456
Aug 16, 2024	0.36	0.36	0.34	0.35	0.35	0.43%	285,242
Aug 15, 2024	0.35	0.36	0.34	0.35	0.35	-0.79%	686,701
Aug 14, 2024	0.34	0.35	0.32	0.35	0.35	6.88%	287,121
Aug 13, 2024	0.35	0.35	0.33	0.33	0.33	-5.25%	162,427
Aug 12, 2024	0.37	0.37	0.34	0.35	0.35	-4.57%	129,011
Aug 9, 2024	0.37	0.38	0.37	0.37	0.37	0.30%	125,833
Aug 8, 2024	0.37	0.39	0.36	0.36	0.36	1.39%	55,725
Aug 7, 2024	0.35	0.40	0.35	0.36	0.36	2.54%	310,026
Aug 6, 2024	0.37	0.37	0.35	0.35	0.35	-1.10%	112,279
Aug 5, 2024	0.32	0.36	0.28	0.35	0.35	-9.62%	424,858
Aug 2, 2024	0.37	0.40	0.36	0.39	0.39	5.86%	181,345
Aug 1, 2024	0.43	0.43	0.36	0.37	0.37	-7.96%	250,606
Jul 31, 2024	0.43	0.44	0.38	0.40	0.40	-6.12%	343,019
Jul 30, 2024	0.40	0.46	0.38	0.43	0.43	13.58%	1,605,525
Jul 29, 2024	0.41	0.41	0.37	0.38	0.38	-1.82%	95,265
Jul 26, 2024	0.38	0.41	0.37	0.38	0.38	0.79%	207,059
Jul 25, 2024	0.40	0.40	0.37	0.38	0.38	0.24%	18,264
Jul 24, 2024	0.40	0.40	0.36	0.38	0.38	-2.79%	124,788
Jul 23, 2024	0.40	0.41	0.38	0.39	0.39	-1.98%	99,192
Jul 22, 2024	0.41	0.41	0.39	0.40	0.40	-4.71%	121,535
Jul 19, 2024	0.40	0.43	0.39	0.42	0.42	4.65%	60,183
Jul 18, 2024	0.43	0.43	0.40	0.40	0.40	-2.42%	341,861
Jul 17, 2024	0.39	0.43	0.38	0.41	0.41	4.43%	357,251
Jul 16, 2024	0.38	0.40	0.35	0.39	0.39	5.14%	240,708
Jul 15, 2024	0.39	0.40	0.34	0.37	0.37	-1.50%	101,671
Jul 12, 2024	0.35	0.39	0.33	0.38	0.38	12.76%	380,179
Jul 11, 2024	0.33	0.34	0.32	0.34	0.34	6.36%	204,943
Jul 10, 2024	0.31	0.33	0.31	0.32	0.32	2.76%	75,573
Jul 9, 2024	0.33	0.33	0.30	0.31	0.31	-5.38%	146,070
Jul 8, 2024	0.33	0.33	0.32	0.33	0.33	1.88%	117,049
Jul 5, 2024	0.32	0.33	0.32	0.32	0.32	1.08%	47,416
Jul 3, 2024	0.30	0.33	0.30	0.32	0.32	3.14%	126,162
Jul 2, 2024	0.30	0.32	0.28	0.31	0.31	5.19%	167,540
Jul 1, 2024	0.28	0.31	0.27	0.29	0.29	5.78%	305,657
Jun 28, 2024	0.29	0.29	0.27	0.28	0.28	-3.51%	148,899
Jun 27, 2024	0.30	0.30	0.28	0.29	0.29	1.42%	214,964
Jun 26, 2024	0.26	0.31	0.25	0.28	0.28	6.00%	188,095
Jun 25, 2024	0.31	0.31	0.24	0.27	0.27	-12.82%	671,202
Jun 24, 2024	0.37	0.38	0.27	0.30	0.30	-16.43%	667,071
Jun 21, 2024	0.42	0.42	0.35	0.36	0.36	-7.83%	678,783
Jun 20, 2024	0.41	0.41	0.39	0.39	0.39	-1.30%	97,196
Jun 18, 2024	0.43	0.43	0.40	0.40	0.40	-5.12%	187,766
Jun 17, 2024	0.41	0.44	0.41	0.42	0.42	1.69%	783,873
Jun 14, 2024	0.41	0.42	0.39	0.41	0.41	-0.60%	146,188
Jun 13, 2024	0.42	0.42	0.38	0.42	0.42	1.98%	206,204
Jun 12, 2024	0.42	0.44	0.40	0.41	0.41	-2.62%	182,811
Jun 11, 2024	0.40	0.45	0.40	0.42	0.42	4.97%	358,509
Jun 10, 2024	0.37	0.41	0.36	0.40	0.40	7.21%	544,855
Jun 7, 2024	0.37	0.38	0.33	0.37	0.37	2.95%	150,346
Jun 6, 2024	0.37	0.38	0.35	0.36	0.36	-2.16%	158,289
Jun 5, 2024	0.38	0.40	0.37	0.37	0.37	-2.50%	128,445
Jun 4, 2024	0.38	0.40	0.37	0.38	0.38	-2.56%	82,028