Home

Movano Inc. - Common Stock (MOVE)

0.7200
+0.0150 (2.13%)
NASDAQ · Last Trade: Jul 9th, 12:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Movano Inc. - Common Stock (MOVE)

DateOpenHighLowCloseVolumeAdjusted Close
7/08/20250.700.720.680.7048,6060.70
7/07/20250.720.720.660.6844,7310.68
7/03/20250.680.710.680.6821,2100.68
7/02/20250.670.700.620.6922,0210.69
7/01/20250.710.710.670.6717,4060.67
6/30/20250.700.710.670.6827,7810.68
6/27/20250.730.730.670.6952,3350.69
6/26/20250.750.770.690.7255,0530.72
6/25/20250.730.780.710.7462,3300.74
6/24/20250.690.850.690.75220,0090.75
6/23/20250.690.740.670.6942,8850.69
6/20/20250.760.800.670.67231,8580.67
6/18/20250.630.800.630.77194,0970.77
6/17/20250.620.660.620.65135,9620.65
6/16/20250.660.690.610.65198,9230.65
6/13/20250.680.690.620.66107,1830.66
6/12/20250.730.780.690.69101,0400.69
6/11/20250.770.800.680.79197,0420.79
6/10/20250.720.820.690.75410,2280.75
6/09/20250.720.790.670.75428,6140.75
6/06/20250.610.670.610.651,658,8960.65
6/05/20250.680.680.610.6285,3860.62
6/04/20250.670.670.620.6272,9010.62
6/03/20250.610.680.600.67158,3570.67
6/02/20250.580.690.530.64494,7700.64
5/30/20250.530.560.520.5589,6070.55
5/29/20250.550.560.510.53130,8960.53
5/28/20250.590.590.520.54143,7540.54
5/27/20250.590.600.520.58292,0400.58
5/23/20250.590.610.550.56745,5550.56
5/22/20250.620.640.550.621,773,6870.62
5/21/20250.760.820.550.60389,8980.60
5/20/20250.900.900.720.74614,7060.74
5/19/20251.231.300.900.9010,267,5680.90
5/16/20251.021.150.911.022,892,0661.02
5/15/20251.051.101.001.0426,4951.04
5/14/20251.231.251.021.0370,7701.03
5/13/20250.901.340.851.30364,2941.30
5/12/20250.841.000.790.9147,9720.91
5/09/20250.820.840.750.8029,4320.80
5/08/20250.840.880.820.828,3790.82
5/07/20250.870.870.840.843,7990.84
5/06/20250.870.910.840.9111,6230.91
5/05/20251.021.020.870.895,1760.89
5/02/20250.900.900.890.895,1850.89
5/01/20250.810.900.760.8623,4380.86
4/30/20250.840.880.820.859,1350.85
4/29/20250.850.900.800.8917,5710.89
4/28/20250.900.900.830.8427,2560.84
4/25/20250.820.900.820.863,0420.86
4/24/20250.800.900.800.8744,5760.87
4/23/20250.810.990.800.83125,2020.83
4/22/20250.840.840.780.8018,8260.80
4/21/20250.951.160.840.8541,9110.85
4/17/20250.860.990.810.9419,8340.94
4/16/20250.890.890.820.8818,9130.88
4/15/20250.840.890.820.8911,7680.89
4/14/20250.830.960.810.8637,2860.86
4/11/20250.790.870.720.8170,5150.81
4/10/20251.071.100.710.79206,6390.79
4/09/20251.111.111.021.065,9581.06