Movano Inc. - Common Stock (MOVE)
0.7050
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 9th, 10:21 AM EDT
Historical Prices For Movano Inc. - Common Stock (MOVE)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/08/2025 | 0.70 | 0.72 | 0.68 | 0.70 | 48,606 | 0.70 |
7/07/2025 | 0.72 | 0.72 | 0.66 | 0.68 | 44,731 | 0.68 |
7/03/2025 | 0.68 | 0.71 | 0.68 | 0.68 | 21,210 | 0.68 |
7/02/2025 | 0.67 | 0.70 | 0.62 | 0.69 | 22,021 | 0.69 |
7/01/2025 | 0.71 | 0.71 | 0.67 | 0.67 | 17,406 | 0.67 |
6/30/2025 | 0.70 | 0.71 | 0.67 | 0.68 | 27,781 | 0.68 |
6/27/2025 | 0.73 | 0.73 | 0.67 | 0.69 | 52,335 | 0.69 |
6/26/2025 | 0.75 | 0.77 | 0.69 | 0.72 | 55,053 | 0.72 |
6/25/2025 | 0.73 | 0.78 | 0.71 | 0.74 | 62,330 | 0.74 |
6/24/2025 | 0.69 | 0.85 | 0.69 | 0.75 | 220,009 | 0.75 |
6/23/2025 | 0.69 | 0.74 | 0.67 | 0.69 | 42,885 | 0.69 |
6/20/2025 | 0.76 | 0.80 | 0.67 | 0.67 | 231,858 | 0.67 |
6/18/2025 | 0.63 | 0.80 | 0.63 | 0.77 | 194,097 | 0.77 |
6/17/2025 | 0.62 | 0.66 | 0.62 | 0.65 | 135,962 | 0.65 |
6/16/2025 | 0.66 | 0.69 | 0.61 | 0.65 | 198,923 | 0.65 |
6/13/2025 | 0.68 | 0.69 | 0.62 | 0.66 | 107,183 | 0.66 |
6/12/2025 | 0.73 | 0.78 | 0.69 | 0.69 | 101,040 | 0.69 |
6/11/2025 | 0.77 | 0.80 | 0.68 | 0.79 | 197,042 | 0.79 |
6/10/2025 | 0.72 | 0.82 | 0.69 | 0.75 | 410,228 | 0.75 |
6/09/2025 | 0.72 | 0.79 | 0.67 | 0.75 | 428,614 | 0.75 |
6/06/2025 | 0.61 | 0.67 | 0.61 | 0.65 | 1,658,896 | 0.65 |
6/05/2025 | 0.68 | 0.68 | 0.61 | 0.62 | 85,386 | 0.62 |
6/04/2025 | 0.67 | 0.67 | 0.62 | 0.62 | 72,901 | 0.62 |
6/03/2025 | 0.61 | 0.68 | 0.60 | 0.67 | 158,357 | 0.67 |
6/02/2025 | 0.58 | 0.69 | 0.53 | 0.64 | 494,770 | 0.64 |
5/30/2025 | 0.53 | 0.56 | 0.52 | 0.55 | 89,607 | 0.55 |
5/29/2025 | 0.55 | 0.56 | 0.51 | 0.53 | 130,896 | 0.53 |
5/28/2025 | 0.59 | 0.59 | 0.52 | 0.54 | 143,754 | 0.54 |
5/27/2025 | 0.59 | 0.60 | 0.52 | 0.58 | 292,040 | 0.58 |
5/23/2025 | 0.59 | 0.61 | 0.55 | 0.56 | 745,555 | 0.56 |
5/22/2025 | 0.62 | 0.64 | 0.55 | 0.62 | 1,773,687 | 0.62 |
5/21/2025 | 0.76 | 0.82 | 0.55 | 0.60 | 389,898 | 0.60 |
5/20/2025 | 0.90 | 0.90 | 0.72 | 0.74 | 614,706 | 0.74 |
5/19/2025 | 1.23 | 1.30 | 0.90 | 0.90 | 10,267,568 | 0.90 |
5/16/2025 | 1.02 | 1.15 | 0.91 | 1.02 | 2,892,066 | 1.02 |
5/15/2025 | 1.05 | 1.10 | 1.00 | 1.04 | 26,495 | 1.04 |
5/14/2025 | 1.23 | 1.25 | 1.02 | 1.03 | 70,770 | 1.03 |
5/13/2025 | 0.90 | 1.34 | 0.85 | 1.30 | 364,294 | 1.30 |
5/12/2025 | 0.84 | 1.00 | 0.79 | 0.91 | 47,972 | 0.91 |
5/09/2025 | 0.82 | 0.84 | 0.75 | 0.80 | 29,432 | 0.80 |
5/08/2025 | 0.84 | 0.88 | 0.82 | 0.82 | 8,379 | 0.82 |
5/07/2025 | 0.87 | 0.87 | 0.84 | 0.84 | 3,799 | 0.84 |
5/06/2025 | 0.87 | 0.91 | 0.84 | 0.91 | 11,623 | 0.91 |
5/05/2025 | 1.02 | 1.02 | 0.87 | 0.89 | 5,176 | 0.89 |
5/02/2025 | 0.90 | 0.90 | 0.89 | 0.89 | 5,185 | 0.89 |
5/01/2025 | 0.81 | 0.90 | 0.76 | 0.86 | 23,438 | 0.86 |
4/30/2025 | 0.84 | 0.88 | 0.82 | 0.85 | 9,135 | 0.85 |
4/29/2025 | 0.85 | 0.90 | 0.80 | 0.89 | 17,571 | 0.89 |
4/28/2025 | 0.90 | 0.90 | 0.83 | 0.84 | 27,256 | 0.84 |
4/25/2025 | 0.82 | 0.90 | 0.82 | 0.86 | 3,042 | 0.86 |
4/24/2025 | 0.80 | 0.90 | 0.80 | 0.87 | 44,576 | 0.87 |
4/23/2025 | 0.81 | 0.99 | 0.80 | 0.83 | 125,202 | 0.83 |
4/22/2025 | 0.84 | 0.84 | 0.78 | 0.80 | 18,826 | 0.80 |
4/21/2025 | 0.95 | 1.16 | 0.84 | 0.85 | 41,911 | 0.85 |
4/17/2025 | 0.86 | 0.99 | 0.81 | 0.94 | 19,834 | 0.94 |
4/16/2025 | 0.89 | 0.89 | 0.82 | 0.88 | 18,913 | 0.88 |
4/15/2025 | 0.84 | 0.89 | 0.82 | 0.89 | 11,768 | 0.89 |
4/14/2025 | 0.83 | 0.96 | 0.81 | 0.86 | 37,286 | 0.86 |
4/11/2025 | 0.79 | 0.87 | 0.72 | 0.81 | 70,515 | 0.81 |
4/10/2025 | 1.07 | 1.10 | 0.71 | 0.79 | 206,639 | 0.79 |
4/09/2025 | 1.11 | 1.11 | 1.02 | 1.06 | 5,958 | 1.06 |