Movano Inc. (MOVE)
NASDAQ: MOVE · Real-Time Price · USD
0.263
-0.033 (-11.08%)
At close: Oct 25, 2024, 4:00 PM
0.260
-0.003 (-1.22%)
After-hours: Oct 25, 2024, 7:42 PM EDT
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 |