Advertisement
U.S. markets open in 1 hour 50 minutes

Movano Inc. (MOVE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.4500+0.0137 (+3.14%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.46600.47900.41300.45000.450056,600
Mar 15, 20240.50000.50000.43600.43600.436085,300
Mar 14, 20240.52100.52500.45300.49900.4990111,700
Mar 13, 20240.54000.54000.48000.52500.525060,600
Mar 12, 20240.56000.56000.50800.52100.52107,000
Mar 11, 20240.60100.60300.52600.54000.540055,200
Mar 08, 20240.59500.59800.57900.59500.595041,400
Mar 07, 20240.58900.60000.55600.59500.595041,500
Mar 06, 20240.57000.59000.56000.59000.590049,300
Mar 05, 20240.56700.58500.56700.58500.585015,900
Mar 04, 20240.59000.59000.55600.57300.573043,100
Mar 01, 20240.57300.60000.56000.56500.565065,800
Feb 29, 20240.56700.58500.55000.57000.57008,700
Feb 28, 20240.61400.61400.55300.57400.5740157,900
Feb 27, 20240.59100.61400.59000.59100.591016,400
Feb 26, 20240.62000.62000.58000.59200.592081,900
Feb 23, 20240.60000.75000.59000.59300.5930742,000
Feb 22, 20240.56100.60000.56100.58900.589018,700
Feb 21, 20240.58500.65200.56000.60500.6050114,400
Feb 20, 20240.64000.64000.56000.56100.5610119,900
Feb 16, 20240.63600.63900.60300.63900.63903,700
Feb 15, 20240.62000.63600.60800.63600.636011,500
Feb 14, 20240.58000.62500.58000.62500.625013,000
Feb 13, 20240.60000.60300.59000.60000.600016,600
Feb 12, 20240.60800.62000.60000.60000.60009,900
Feb 09, 20240.60000.63000.59000.60800.608040,400
Feb 08, 20240.61000.63000.60100.60400.604080,800
Feb 07, 20240.62000.63500.61000.63000.630085,700
Feb 06, 20240.64500.64500.61100.61100.611024,500
Feb 05, 20240.64800.64800.60200.62000.620014,700
Feb 02, 20240.63000.64800.60000.61300.613056,100
Feb 01, 20240.60000.65500.60000.63000.630020,300
Jan 31, 20240.64000.66000.60100.61600.616032,600
Jan 30, 20240.64900.65500.61800.62900.6290308,800
Jan 29, 20240.66000.67000.62500.65000.650018,600
Jan 26, 20240.67000.67900.62100.63300.633017,200
Jan 25, 20240.65000.65000.59000.59100.591064,600
Jan 24, 20240.68000.68000.62000.65300.653068,300
Jan 23, 20240.73000.73000.67000.67500.6750125,600
Jan 22, 20240.71000.74000.70000.70100.701032,800
Jan 19, 20240.78000.78000.70000.70100.701075,500
Jan 18, 20240.76000.76000.70000.74000.740025,600
Jan 17, 20240.71900.75000.70000.72500.725012,100
Jan 16, 20240.78800.78800.71300.72100.721051,700
Jan 12, 20240.75300.78800.73000.75000.750028,800
Jan 11, 20240.77000.79900.75400.77200.772032,700
Jan 10, 20240.82300.82300.75000.77300.773028,700
Jan 09, 20240.80100.84000.73700.76000.7600139,600
Jan 08, 20240.78600.83900.78600.81900.819035,100
Jan 05, 20240.78000.81700.77000.78000.780055,000
Jan 04, 20240.75900.85000.75900.80000.800042,400
Jan 03, 20240.81000.84700.75000.83000.830034,000
Jan 02, 20240.82000.85000.80000.81500.815026,900
Dec 29, 20230.71000.80000.69100.78100.7810483,300
Dec 28, 20230.64400.75000.64400.70900.709080,900
Dec 27, 20230.64400.67200.63400.65000.6500136,100
Dec 26, 20230.68900.69000.58000.61900.6190225,700
Dec 22, 20230.65200.69000.60700.65600.6560100,100
Dec 21, 20230.64200.66700.64000.64000.6400117,500
Dec 20, 20230.73000.75500.64200.66200.6620230,500
Dec 19, 20230.73000.77000.73000.75000.7500121,200
Dec 18, 20230.72000.77000.72000.72100.721059,300
Dec 15, 20230.69800.73900.69800.72000.720034,700
Dec 14, 20230.70000.80000.68000.69600.6960326,100
Dec 13, 20230.69800.74400.68600.72000.7200178,200
Dec 12, 20230.76700.76700.66600.69400.6940260,200
Dec 11, 20230.78800.85000.71600.72100.721075,500
Dec 08, 20230.72000.83000.72000.75900.759083,900
Dec 07, 20230.78400.80000.75500.77300.773040,700
Dec 06, 20230.79000.80900.75100.76000.760046,300
Dec 05, 20230.81000.85600.75000.79800.798061,500
Dec 04, 20230.85000.85000.80000.80000.800039,400
Dec 01, 20230.86000.88400.80000.85000.850042,700
Nov 30, 20230.90000.94000.84400.85000.8500225,400
Nov 29, 20230.93000.96000.91100.92000.9200118,800
Nov 28, 20230.91000.94000.84900.88400.884026,900
Nov 27, 20230.95400.98000.91000.92000.9200131,100
Nov 24, 20230.86000.98000.86000.95000.9500168,200
Nov 22, 20230.85000.87000.82000.85000.8500266,600
Nov 21, 20230.86900.87000.83600.84100.8410157,900
Nov 20, 20230.85000.87000.83500.87000.8700159,500
Nov 17, 20230.85000.86000.82000.85000.8500184,400
Nov 16, 20230.87000.87800.80000.85600.8560127,600
Nov 15, 20230.81000.88000.79000.80000.8000524,600
Nov 14, 20230.95000.95000.88000.91000.910031,300
Nov 13, 20230.93500.95000.88000.93000.930016,300
Nov 10, 20230.97501.00000.93000.94000.940021,400
Nov 09, 20231.00001.00000.92000.98000.980019,000
Nov 08, 20230.95001.00000.89000.97000.970034,600
Nov 07, 20230.98001.00000.95000.97700.977016,700
Nov 06, 20231.00001.00000.93000.93000.930027,500
Nov 03, 20231.05001.06000.96000.99500.995021,200
Nov 02, 20230.94101.06000.94101.06001.060017,700
Nov 01, 20231.01001.02000.93901.00001.00008,900
Oct 31, 20231.00001.05000.89001.03001.0300280,300
Oct 30, 20230.79000.99000.78000.94000.9400145,800
Oct 27, 20230.90000.90000.78000.78000.780028,300
Oct 26, 20230.90000.90000.80000.80000.800062,400
Oct 25, 20230.90000.90000.79000.90000.900049,700
Oct 24, 20230.86000.87000.82500.87000.870012,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...