Movano Inc. (MOVE)
NASDAQ: MOVE · Real-Time Price · USD
5.65
+0.09 (1.62%)
Dec 20, 2024, 4:00 PM EST - Market closed
Movano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.30 | 5.67 | 5.14 | 5.65 | 5.65 | 6.26% | 108,419 |
| Dec 19, 2024 | 5.76 | 6.04 | 5.32 | 5.32 | 5.32 | -7.53% | 25,921 |
| Dec 18, 2024 | 6.10 | 6.24 | 5.75 | 5.75 | 5.75 | -4.49% | 37,050 |
| Dec 17, 2024 | 6.08 | 6.08 | 5.75 | 6.02 | 6.02 | -1.79% | 24,068 |
| Dec 16, 2024 | 6.46 | 6.46 | 6.13 | 6.13 | 6.13 | -5.11% | 40,171 |
| Dec 13, 2024 | 6.79 | 6.97 | 6.21 | 6.46 | 6.46 | -1.67% | 28,131 |
| Dec 12, 2024 | 6.55 | 6.60 | 6.35 | 6.57 | 6.57 | 1.86% | 40,024 |
| Dec 11, 2024 | 6.15 | 6.50 | 6.15 | 6.45 | 6.45 | 4.88% | 39,699 |
| Dec 10, 2024 | 6.22 | 6.36 | 6.09 | 6.15 | 6.15 | 1.65% | 27,381 |
| Dec 9, 2024 | 6.10 | 6.24 | 5.93 | 6.05 | 6.05 | 1.17% | 18,299 |
| Dec 6, 2024 | 5.87 | 6.08 | 5.75 | 5.98 | 5.98 | 0.50% | 53,692 |
| Dec 5, 2024 | 6.08 | 6.30 | 5.75 | 5.95 | 5.95 | -1.65% | 66,373 |
| Dec 4, 2024 | 5.50 | 6.11 | 5.28 | 6.05 | 6.05 | 13.08% | 96,494 |
| Dec 3, 2024 | 5.00 | 5.45 | 4.80 | 5.35 | 5.35 | 8.08% | 88,784 |
| Dec 2, 2024 | 6.08 | 6.24 | 4.85 | 4.95 | 4.95 | -12.23% | 284,092 |
| Nov 29, 2024 | 5.41 | 5.86 | 5.06 | 5.64 | 5.64 | 4.64% | 66,514 |
| Nov 27, 2024 | 3.73 | 6.11 | 3.73 | 5.39 | 5.39 | 49.72% | 714,600 |
| Nov 26, 2024 | 3.59 | 3.92 | 3.50 | 3.60 | 3.60 | 0.28% | 14,574 |
| Nov 25, 2024 | 3.51 | 3.65 | 3.29 | 3.59 | 3.59 | 4.36% | 14,643 |
| Nov 22, 2024 | 3.12 | 3.49 | 3.05 | 3.44 | 3.44 | 8.18% | 8,242 |
| Nov 21, 2024 | 2.98 | 3.26 | 2.80 | 3.18 | 3.18 | 5.65% | 29,430 |
| Nov 20, 2024 | 2.96 | 3.15 | 2.96 | 3.01 | 3.01 | -2.34% | 9,857 |
| Nov 19, 2024 | 3.29 | 3.30 | 3.01 | 3.08 | 3.08 | -0.90% | 12,540 |
| Nov 18, 2024 | 3.15 | 3.19 | 3.05 | 3.11 | 3.11 | -3.12% | 9,409 |
| Nov 15, 2024 | 3.63 | 3.63 | 3.21 | 3.21 | 3.21 | -8.81% | 15,911 |
| Nov 14, 2024 | 3.82 | 3.84 | 3.52 | 3.52 | 3.52 | -9.04% | 18,403 |
| Nov 13, 2024 | 4.28 | 4.28 | 3.87 | 3.87 | 3.87 | -8.51% | 25,432 |
| Nov 12, 2024 | 4.21 | 4.28 | 4.09 | 4.23 | 4.23 | -0.59% | 4,698 |
| Nov 11, 2024 | 4.23 | 4.38 | 4.21 | 4.26 | 4.26 | -2.18% | 8,042 |
| Nov 8, 2024 | 4.40 | 4.46 | 4.32 | 4.35 | 4.35 | -2.68% | 19,641 |
| Nov 7, 2024 | 4.35 | 4.61 | 4.14 | 4.47 | 4.47 | 5.92% | 26,095 |
| Nov 6, 2024 | 3.90 | 4.44 | 3.76 | 4.22 | 4.22 | 10.76% | 39,795 |
| Nov 5, 2024 | 3.98 | 4.05 | 3.80 | 3.81 | 3.81 | -2.81% | 27,334 |
| Nov 4, 2024 | 3.48 | 3.95 | 3.48 | 3.92 | 3.92 | 5.09% | 103,775 |
| Nov 1, 2024 | 3.67 | 3.90 | 3.22 | 3.73 | 3.73 | 12.01% | 193,113 |
| Oct 31, 2024 | 3.31 | 3.50 | 3.01 | 3.33 | 3.33 | -0.30% | 168,836 |
| Oct 30, 2024 | 4.49 | 4.50 | 3.30 | 3.34 | 3.34 | -24.43% | 212,622 |
| Oct 29, 2024 | 3.80 | 4.59 | 3.72 | 4.42 | 4.42 | 10.94% | 179,935 |
| Oct 28, 2024 | 4.43 | 4.43 | 3.90 | 3.98 | 3.98 | 0.91% | 86,714 |
| Oct 25, 2024 | 4.05 | 4.32 | 3.84 | 3.95 | 3.95 | -11.08% | 77,570 |
| Oct 24, 2024 | 4.53 | 4.83 | 4.36 | 4.44 | 4.44 | -4.54% | 4,498 |
| Oct 23, 2024 | 4.82 | 4.95 | 4.51 | 4.65 | 4.65 | -3.71% | 4,428 |
| Oct 22, 2024 | 4.79 | 4.95 | 4.20 | 4.83 | 4.83 | 0.31% | 17,184 |
| Oct 21, 2024 | 4.55 | 5.06 | 4.55 | 4.82 | 4.82 | -4.97% | 6,060 |
| Oct 18, 2024 | 4.92 | 5.07 | 4.67 | 5.07 | 5.07 | -0.06% | 2,024 |
| Oct 17, 2024 | 5.10 | 5.15 | 4.95 | 5.07 | 5.07 | -1.46% | 3,338 |
| Oct 16, 2024 | 5.02 | 5.15 | 4.71 | 5.15 | 5.15 | -0.54% | 6,154 |
| Oct 15, 2024 | 4.97 | 5.18 | 4.95 | 5.17 | 5.17 | 4.19% | 2,824 |
| Oct 14, 2024 | 4.95 | 5.25 | 4.95 | 4.97 | 4.97 | 0.30% | 8,255 |
| Oct 11, 2024 | 4.88 | 5.17 | 4.88 | 4.95 | 4.95 | 0.04% | 6,561 |
| Oct 10, 2024 | 5.10 | 5.25 | 4.89 | 4.95 | 4.95 | -1.24% | 4,574 |
| Oct 9, 2024 | 5.28 | 5.31 | 4.95 | 5.01 | 5.01 | -5.11% | 3,681 |
| Oct 8, 2024 | 5.27 | 5.39 | 5.25 | 5.28 | 5.28 | -2.06% | 1,869 |
| Oct 7, 2024 | 5.30 | 5.48 | 5.25 | 5.39 | 5.39 | -0.44% | 4,638 |
| Oct 4, 2024 | 5.43 | 5.68 | 5.40 | 5.42 | 5.42 | 1.63% | 3,996 |
| Oct 3, 2024 | 5.30 | 5.70 | 5.30 | 5.33 | 5.33 | 0.57% | 4,948 |
| Oct 2, 2024 | 5.40 | 5.48 | 5.25 | 5.30 | 5.30 | -1.85% | 2,322 |
| Oct 1, 2024 | 5.25 | 5.54 | 5.25 | 5.40 | 5.40 | 0.22% | 3,163 |
| Sep 30, 2024 | 5.53 | 5.53 | 5.25 | 5.39 | 5.39 | -2.69% | 3,863 |
| Sep 27, 2024 | 5.10 | 5.65 | 5.10 | 5.54 | 5.54 | 1.77% | 10,779 |
| Sep 26, 2024 | 5.46 | 5.62 | 5.12 | 5.44 | 5.44 | -0.24% | 5,462 |
| Sep 25, 2024 | 5.42 | 5.70 | 5.12 | 5.45 | 5.45 | 2.67% | 4,269 |
| Sep 24, 2024 | 5.48 | 5.85 | 5.25 | 5.31 | 5.31 | -5.35% | 11,526 |
| Sep 23, 2024 | 6.03 | 6.03 | 5.48 | 5.61 | 5.61 | -5.00% | 8,969 |
| Sep 20, 2024 | 5.40 | 5.96 | 4.85 | 5.91 | 5.91 | 9.35% | 39,940 |
| Sep 19, 2024 | 5.70 | 5.70 | 5.28 | 5.40 | 5.40 | - | 6,101 |
| Sep 18, 2024 | 5.22 | 5.70 | 5.22 | 5.40 | 5.40 | 1.18% | 14,345 |
| Sep 17, 2024 | 5.08 | 5.40 | 5.00 | 5.34 | 5.34 | 5.12% | 12,560 |
| Sep 16, 2024 | 4.82 | 5.22 | 4.52 | 5.08 | 5.08 | 5.57% | 8,648 |
| Sep 13, 2024 | 4.50 | 5.10 | 4.50 | 4.81 | 4.81 | 3.75% | 23,563 |
| Sep 12, 2024 | 4.48 | 4.79 | 4.48 | 4.64 | 4.64 | 6.19% | 9,644 |
| Sep 11, 2024 | 4.51 | 4.51 | 4.31 | 4.37 | 4.37 | -3.28% | 5,018 |
| Sep 10, 2024 | 4.51 | 4.79 | 4.51 | 4.51 | 4.51 | 0.07% | 7,570 |
| Sep 9, 2024 | 4.56 | 4.73 | 4.50 | 4.51 | 4.51 | -3.32% | 5,110 |
| Sep 6, 2024 | 4.43 | 4.87 | 4.41 | 4.67 | 4.67 | 3.32% | 5,274 |
| Sep 5, 2024 | 4.51 | 4.95 | 4.50 | 4.52 | 4.52 | -1.51% | 6,901 |
| Sep 4, 2024 | 4.65 | 4.77 | 4.44 | 4.58 | 4.58 | 2.21% | 5,962 |
| Sep 3, 2024 | 4.73 | 4.80 | 4.36 | 4.49 | 4.49 | -4.17% | 20,806 |
| Aug 30, 2024 | 4.94 | 5.07 | 4.50 | 4.68 | 4.68 | -3.41% | 15,186 |
| Aug 29, 2024 | 4.61 | 5.18 | 4.52 | 4.85 | 4.85 | 3.50% | 16,513 |
| Aug 28, 2024 | 4.79 | 4.84 | 4.50 | 4.68 | 4.68 | -3.98% | 11,567 |
| Aug 27, 2024 | 5.10 | 5.19 | 4.88 | 4.88 | 4.88 | -4.43% | 9,151 |
| Aug 26, 2024 | 5.07 | 5.23 | 4.99 | 5.10 | 5.10 | -1.62% | 5,487 |
| Aug 23, 2024 | 5.12 | 5.29 | 4.97 | 5.19 | 5.19 | -0.44% | 11,518 |
| Aug 22, 2024 | 4.98 | 5.34 | 4.98 | 5.21 | 5.21 | -0.19% | 5,446 |
| Aug 21, 2024 | 5.04 | 5.40 | 4.95 | 5.22 | 5.22 | 1.99% | 16,291 |
| Aug 20, 2024 | 5.33 | 5.33 | 4.82 | 5.12 | 5.12 | -3.92% | 10,090 |
| Aug 19, 2024 | 5.02 | 5.40 | 5.00 | 5.33 | 5.33 | 1.01% | 17,963 |
| Aug 16, 2024 | 5.36 | 5.40 | 5.12 | 5.27 | 5.27 | 0.42% | 19,016 |
| Aug 15, 2024 | 5.27 | 5.40 | 5.10 | 5.25 | 5.25 | -0.79% | 45,780 |
| Aug 14, 2024 | 5.10 | 5.29 | 4.80 | 5.29 | 5.29 | 6.89% | 19,141 |
| Aug 13, 2024 | 5.22 | 5.22 | 4.95 | 4.95 | 4.95 | -5.26% | 10,828 |
| Aug 12, 2024 | 5.54 | 5.54 | 5.14 | 5.23 | 5.23 | -4.57% | 8,600 |
| Aug 9, 2024 | 5.48 | 5.74 | 5.48 | 5.48 | 5.48 | 0.29% | 8,388 |
| Aug 8, 2024 | 5.48 | 5.84 | 5.46 | 5.46 | 5.46 | 1.39% | 3,715 |
| Aug 7, 2024 | 5.25 | 5.99 | 5.25 | 5.39 | 5.39 | 2.55% | 20,668 |
| Aug 6, 2024 | 5.58 | 5.58 | 5.25 | 5.25 | 5.25 | -1.11% | 7,485 |
| Aug 5, 2024 | 4.78 | 5.40 | 4.20 | 5.31 | 5.31 | -9.62% | 28,323 |
| Aug 2, 2024 | 5.51 | 6.00 | 5.40 | 5.88 | 5.88 | 5.86% | 12,089 |
| Aug 1, 2024 | 6.45 | 6.45 | 5.42 | 5.55 | 5.55 | -7.96% | 16,707 |