Movano Inc (MOVE)
6.4600 -0.1100 (-1.67%)
Movano Inc is a health technology company focused on developing advanced wearable devices that empower individuals to monitor and manage their health in real-time. By integrating cutting-edge biosensing technology with user-friendly applications, Movano aims to provide insights into various health metrics, enabling users to take proactive steps towards improving their well-being. The company is committed to fostering a deeper understanding of personal health through innovative solutions that combine science with accessibility, ultimately transforming the way people engage with their health and wellness.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 6.79 | 6.97 | 6.21 | 6.46 | 28,131 | 6.46 |
| 12/12/2024 | 6.55 | 6.60 | 6.34 | 6.57 | 39,582 | 6.57 |
| 12/11/2024 | 6.15 | 6.50 | 6.15 | 6.45 | 39,598 | 6.45 |
| 12/10/2024 | 6.22 | 6.36 | 6.09 | 6.15 | 27,381 | 6.15 |
| 12/09/2024 | 6.10 | 6.24 | 5.93 | 6.05 | 18,299 | 6.05 |
| 12/06/2024 | 5.87 | 6.08 | 5.75 | 5.98 | 53,692 | 5.98 |
| 12/05/2024 | 6.08 | 6.30 | 5.75 | 5.95 | 66,373 | 5.95 |
| 12/04/2024 | 5.50 | 6.11 | 5.28 | 6.05 | 91,340 | 6.05 |
| 12/03/2024 | 5.00 | 5.45 | 4.79 | 5.35 | 88,784 | 5.35 |
| 12/02/2024 | 6.08 | 6.24 | 4.85 | 4.95 | 283,887 | 4.95 |
| 11/29/2024 | 5.41 | 5.86 | 5.06 | 5.64 | 66,514 | 5.64 |
| 11/27/2024 | 3.73 | 6.11 | 3.73 | 5.39 | 714,551 | 5.39 |
| 11/26/2024 | 3.58 | 3.92 | 3.50 | 3.60 | 14,574 | 3.60 |
| 11/25/2024 | 3.51 | 3.65 | 3.29 | 3.59 | 14,626 | 3.59 |
| 11/22/2024 | 3.12 | 3.49 | 3.05 | 3.44 | 8,242 | 3.44 |
| 11/21/2024 | 2.98 | 3.26 | 2.80 | 3.18 | 29,430 | 3.18 |
| 11/20/2024 | 2.96 | 3.15 | 2.96 | 3.01 | 9,842 | 3.01 |
| 11/19/2024 | 3.29 | 3.30 | 3.01 | 3.08 | 12,539 | 3.08 |
| 11/18/2024 | 3.15 | 3.19 | 3.05 | 3.11 | 9,399 | 3.11 |
| 11/15/2024 | 3.63 | 3.63 | 3.21 | 3.21 | 15,911 | 3.21 |
| 11/14/2024 | 3.82 | 3.84 | 3.52 | 3.52 | 18,402 | 3.52 |
| 11/13/2024 | 4.28 | 4.28 | 3.87 | 3.87 | 25,431 | 3.87 |
| 11/12/2024 | 4.21 | 4.28 | 4.09 | 4.23 | 4,674 | 4.23 |
| 11/11/2024 | 4.23 | 4.38 | 4.21 | 4.25 | 8,042 | 4.25 |
| 11/08/2024 | 4.40 | 4.46 | 4.32 | 4.35 | 19,641 | 4.35 |
| 11/07/2024 | 4.35 | 4.61 | 4.14 | 4.47 | 26,095 | 4.47 |
| 11/06/2024 | 3.90 | 4.44 | 3.76 | 4.22 | 39,767 | 4.22 |
| 11/05/2024 | 3.98 | 4.05 | 3.80 | 3.81 | 27,330 | 3.81 |
| 11/04/2024 | 3.48 | 3.95 | 3.48 | 3.92 | 103,646 | 3.92 |
| 11/01/2024 | 3.67 | 3.90 | 3.22 | 3.73 | 193,114 | 3.73 |
| 10/31/2024 | 3.31 | 3.50 | 3.01 | 3.33 | 167,248 | 3.33 |
| 10/30/2024 | 4.49 | 4.50 | 3.30 | 3.34 | 211,880 | 3.34 |
| 10/29/2024 | 3.80 | 4.59 | 3.72 | 4.42 | 178,248 | 4.42 |
| 10/28/2024 | 0.29 | 0.29 | 0.26 | 0.27 | 1,299,579 | 3.98 |
| 10/25/2024 | 0.27 | 0.29 | 0.26 | 0.26 | 1,163,561 | 3.95 |
| 10/24/2024 | 0.30 | 0.32 | 0.29 | 0.30 | 67,475 | 4.44 |
| 10/23/2024 | 0.32 | 0.33 | 0.30 | 0.31 | 66,420 | 4.65 |
| 10/22/2024 | 0.32 | 0.33 | 0.28 | 0.32 | 257,768 | 4.83 |
| 10/21/2024 | 0.30 | 0.34 | 0.30 | 0.32 | 90,809 | 4.82 |
| 10/18/2024 | 0.33 | 0.34 | 0.31 | 0.34 | 30,365 | 5.07 |
| 10/17/2024 | 0.34 | 0.34 | 0.33 | 0.34 | 50,084 | 5.07 |
| 10/16/2024 | 0.33 | 0.34 | 0.31 | 0.34 | 92,286 | 5.14 |
| 10/15/2024 | 0.33 | 0.34 | 0.33 | 0.34 | 42,361 | 5.17 |
| 10/14/2024 | 0.33 | 0.35 | 0.33 | 0.33 | 123,832 | 4.96 |
| 10/11/2024 | 0.33 | 0.34 | 0.33 | 0.33 | 98,422 | 4.95 |
| 10/10/2024 | 0.34 | 0.35 | 0.33 | 0.33 | 68,622 | 4.95 |
| 10/09/2024 | 0.35 | 0.35 | 0.33 | 0.33 | 55,221 | 5.01 |
| 10/08/2024 | 0.35 | 0.36 | 0.35 | 0.35 | 27,858 | 5.28 |
| 10/07/2024 | 0.35 | 0.36 | 0.35 | 0.36 | 69,578 | 5.39 |
| 10/04/2024 | 0.36 | 0.38 | 0.36 | 0.36 | 59,947 | 5.42 |
| 10/03/2024 | 0.35 | 0.38 | 0.35 | 0.36 | 74,222 | 5.33 |
| 10/02/2024 | 0.36 | 0.36 | 0.35 | 0.35 | 34,833 | 5.30 |
| 10/01/2024 | 0.35 | 0.37 | 0.35 | 0.36 | 47,420 | 5.40 |
| 9/30/2024 | 0.37 | 0.37 | 0.35 | 0.36 | 57,945 | 5.39 |
| 9/27/2024 | 0.34 | 0.38 | 0.34 | 0.37 | 161,698 | 5.54 |
| 9/26/2024 | 0.36 | 0.37 | 0.34 | 0.36 | 81,932 | 5.44 |
| 9/25/2024 | 0.36 | 0.38 | 0.34 | 0.36 | 63,942 | 5.45 |
| 9/24/2024 | 0.36 | 0.39 | 0.35 | 0.35 | 172,900 | 5.31 |
| 9/23/2024 | 0.40 | 0.40 | 0.36 | 0.37 | 134,494 | 5.61 |
| 9/20/2024 | 0.36 | 0.40 | 0.32 | 0.39 | 599,110 | 5.91 |
| 9/19/2024 | 0.38 | 0.38 | 0.35 | 0.36 | 91,425 | 5.40 |
| 9/18/2024 | 0.35 | 0.38 | 0.35 | 0.36 | 215,187 | 5.40 |
| 9/17/2024 | 0.34 | 0.36 | 0.33 | 0.36 | 188,405 | 5.34 |
| 9/16/2024 | 0.32 | 0.35 | 0.30 | 0.34 | 129,727 | 5.08 |