NasdaqCM - Delayed Quote USD

Movano Inc. (MOVE)

0.4750 -0.0018 (-0.38%)
At close: April 26 at 4:00 PM EDT
0.4839 +0.01 (+1.87%)
After hours: April 26 at 7:39 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.4850 0.4930 0.4600 0.4750 0.4750 29,300
Apr 25, 2024 0.4700 0.4990 0.4700 0.4850 0.4850 14,000
Apr 24, 2024 0.4700 0.4990 0.4700 0.4990 0.4990 10,400
Apr 23, 2024 0.4690 0.4840 0.4690 0.4840 0.4840 4,700
Apr 22, 2024 0.4700 0.5010 0.4600 0.4690 0.4690 69,900
Apr 19, 2024 0.4800 0.5000 0.4800 0.4920 0.4920 26,100
Apr 18, 2024 0.4580 0.4940 0.4580 0.4840 0.4840 34,400
Apr 17, 2024 0.4770 0.4900 0.4650 0.4800 0.4800 84,600
Apr 16, 2024 0.4890 0.5100 0.4700 0.4770 0.4770 150,500
Apr 15, 2024 0.5270 0.5390 0.4810 0.4980 0.4980 101,000
Apr 12, 2024 0.5180 0.5570 0.5180 0.5300 0.5300 89,700
Apr 11, 2024 0.5700 0.5700 0.5030 0.5260 0.5260 190,900
Apr 10, 2024 0.5230 0.5800 0.4930 0.5700 0.5700 336,300
Apr 9, 2024 0.5380 0.5430 0.5030 0.5200 0.5200 309,400
Apr 8, 2024 0.5600 0.5600 0.5000 0.5500 0.5500 208,100
Apr 5, 2024 0.5210 0.5850 0.4530 0.5500 0.5500 645,700
Apr 4, 2024 0.4900 0.5100 0.4400 0.5090 0.5090 1,023,600
Apr 3, 2024 0.5000 0.5750 0.5000 0.5200 0.5200 1,946,500
Apr 2, 2024 0.4300 0.5000 0.4020 0.4790 0.4790 5,805,200
Apr 1, 2024 0.4010 0.5000 0.4000 0.4400 0.4400 205,100
Mar 28, 2024 0.4200 0.4200 0.4000 0.4110 0.4110 52,500
Mar 27, 2024 0.3970 0.3970 0.3860 0.3960 0.3960 15,400
Mar 26, 2024 0.3890 0.4050 0.3800 0.3990 0.3990 40,900
Mar 25, 2024 0.3940 0.4080 0.3890 0.4050 0.4050 26,700
Mar 22, 2024 0.4010 0.4200 0.3700 0.4080 0.4080 88,200
Mar 21, 2024 0.3880 0.4160 0.3880 0.3930 0.3930 113,100
Mar 20, 2024 0.4150 0.4460 0.4090 0.4290 0.4290 70,800
Mar 19, 2024 0.4500 0.4500 0.3890 0.4200 0.4200 86,100
Mar 18, 2024 0.4660 0.4790 0.4130 0.4500 0.4500 56,600
Mar 15, 2024 0.5000 0.5000 0.4360 0.4360 0.4360 85,300
Mar 14, 2024 0.5210 0.5250 0.4530 0.4990 0.4990 111,700
Mar 13, 2024 0.5400 0.5400 0.4800 0.5250 0.5250 60,600
Mar 12, 2024 0.5600 0.5600 0.5080 0.5210 0.5210 7,000
Mar 11, 2024 0.6010 0.6030 0.5260 0.5400 0.5400 55,200
Mar 8, 2024 0.5950 0.5980 0.5790 0.5950 0.5950 41,400
Mar 7, 2024 0.5890 0.6000 0.5560 0.5950 0.5950 41,500
Mar 6, 2024 0.5700 0.5900 0.5600 0.5900 0.5900 49,300
Mar 5, 2024 0.5670 0.5850 0.5670 0.5850 0.5850 15,900
Mar 4, 2024 0.5900 0.5900 0.5560 0.5730 0.5730 43,100
Mar 1, 2024 0.5730 0.6000 0.5600 0.5650 0.5650 65,800
Feb 29, 2024 0.5670 0.5850 0.5500 0.5700 0.5700 8,700
Feb 28, 2024 0.6140 0.6140 0.5530 0.5740 0.5740 157,900
Feb 27, 2024 0.5910 0.6140 0.5900 0.5910 0.5910 16,400
Feb 26, 2024 0.6200 0.6200 0.5800 0.5920 0.5920 81,900
Feb 23, 2024 0.6000 0.7500 0.5900 0.5930 0.5930 742,000
Feb 22, 2024 0.5610 0.6000 0.5610 0.5890 0.5890 18,700
Feb 21, 2024 0.5850 0.6520 0.5600 0.6050 0.6050 114,400
Feb 20, 2024 0.6400 0.6400 0.5600 0.5610 0.5610 119,900
Feb 16, 2024 0.6360 0.6390 0.6030 0.6390 0.6390 3,700
Feb 15, 2024 0.6200 0.6360 0.6080 0.6360 0.6360 11,500
Feb 14, 2024 0.5800 0.6250 0.5800 0.6250 0.6250 13,000
Feb 13, 2024 0.6000 0.6030 0.5900 0.6000 0.6000 16,600
Feb 12, 2024 0.6080 0.6200 0.6000 0.6000 0.6000 9,900
Feb 9, 2024 0.6000 0.6300 0.5900 0.6080 0.6080 40,400
Feb 8, 2024 0.6100 0.6300 0.6010 0.6040 0.6040 80,800
Feb 7, 2024 0.6200 0.6350 0.6100 0.6300 0.6300 85,700
Feb 6, 2024 0.6450 0.6450 0.6110 0.6110 0.6110 24,500
Feb 5, 2024 0.6480 0.6480 0.6020 0.6200 0.6200 14,700
Feb 2, 2024 0.6300 0.6480 0.6000 0.6130 0.6130 56,100
Feb 1, 2024 0.6000 0.6550 0.6000 0.6300 0.6300 20,300
Jan 31, 2024 0.6400 0.6600 0.6010 0.6160 0.6160 32,600
Jan 30, 2024 0.6490 0.6550 0.6180 0.6290 0.6290 308,800
Jan 29, 2024 0.6600 0.6700 0.6250 0.6500 0.6500 18,600
Jan 26, 2024 0.6700 0.6790 0.6210 0.6330 0.6330 17,200
Jan 25, 2024 0.6500 0.6500 0.5900 0.5910 0.5910 64,600
Jan 24, 2024 0.6800 0.6800 0.6200 0.6530 0.6530 68,300
Jan 23, 2024 0.7300 0.7300 0.6700 0.6750 0.6750 125,600
Jan 22, 2024 0.7100 0.7400 0.7000 0.7010 0.7010 32,800
Jan 19, 2024 0.7800 0.7800 0.7000 0.7010 0.7010 75,500
Jan 18, 2024 0.7600 0.7600 0.7000 0.7400 0.7400 25,600
Jan 17, 2024 0.7190 0.7500 0.7000 0.7250 0.7250 12,100
Jan 16, 2024 0.7880 0.7880 0.7130 0.7210 0.7210 51,700
Jan 12, 2024 0.7530 0.7880 0.7300 0.7500 0.7500 28,800
Jan 11, 2024 0.7700 0.7990 0.7540 0.7720 0.7720 32,700
Jan 10, 2024 0.8230 0.8230 0.7500 0.7730 0.7730 28,700
Jan 9, 2024 0.8010 0.8400 0.7370 0.7600 0.7600 139,600
Jan 8, 2024 0.7860 0.8390 0.7860 0.8190 0.8190 35,100
Jan 5, 2024 0.7800 0.8170 0.7700 0.7800 0.7800 55,000
Jan 4, 2024 0.7590 0.8500 0.7590 0.8000 0.8000 42,400
Jan 3, 2024 0.8100 0.8470 0.7500 0.8300 0.8300 34,000
Jan 2, 2024 0.8200 0.8500 0.8000 0.8150 0.8150 26,900
Dec 29, 2023 0.7100 0.8000 0.6910 0.7810 0.7810 483,300
Dec 28, 2023 0.6440 0.7500 0.6440 0.7090 0.7090 80,900
Dec 27, 2023 0.6440 0.6720 0.6340 0.6500 0.6500 136,100
Dec 26, 2023 0.6890 0.6900 0.5800 0.6190 0.6190 225,700
Dec 22, 2023 0.6520 0.6900 0.6070 0.6560 0.6560 100,100
Dec 21, 2023 0.6420 0.6670 0.6400 0.6400 0.6400 117,500
Dec 20, 2023 0.7300 0.7550 0.6420 0.6620 0.6620 230,500
Dec 19, 2023 0.7300 0.7700 0.7300 0.7500 0.7500 121,200
Dec 18, 2023 0.7200 0.7700 0.7200 0.7210 0.7210 59,300
Dec 15, 2023 0.6980 0.7390 0.6980 0.7200 0.7200 34,700
Dec 14, 2023 0.7000 0.8000 0.6800 0.6960 0.6960 326,100
Dec 13, 2023 0.6980 0.7440 0.6860 0.7200 0.7200 178,200
Dec 12, 2023 0.7670 0.7670 0.6660 0.6940 0.6940 260,200
Dec 11, 2023 0.7880 0.8500 0.7160 0.7210 0.7210 75,500
Dec 8, 2023 0.7200 0.8300 0.7200 0.7590 0.7590 83,900
Dec 7, 2023 0.7840 0.8000 0.7550 0.7730 0.7730 40,700
Dec 6, 2023 0.7900 0.8090 0.7510 0.7600 0.7600 46,300
Dec 5, 2023 0.8100 0.8560 0.7500 0.7980 0.7980 61,500
Dec 4, 2023 0.8500 0.8500 0.8000 0.8000 0.8000 39,400
Dec 1, 2023 0.8600 0.8840 0.8000 0.8500 0.8500 42,700
Nov 30, 2023 0.9000 0.9400 0.8440 0.8500 0.8500 225,400
Nov 29, 2023 0.9300 0.9600 0.9110 0.9200 0.9200 118,800
Nov 28, 2023 0.9100 0.9400 0.8490 0.8840 0.8840 26,900
Nov 27, 2023 0.9540 0.9800 0.9100 0.9200 0.9200 131,100
Nov 24, 2023 0.8600 0.9800 0.8600 0.9500 0.9500 168,200
Nov 22, 2023 0.8500 0.8700 0.8200 0.8500 0.8500 266,600
Nov 21, 2023 0.8690 0.8700 0.8360 0.8410 0.8410 157,900
Nov 20, 2023 0.8500 0.8700 0.8350 0.8700 0.8700 159,500
Nov 17, 2023 0.8500 0.8600 0.8200 0.8500 0.8500 184,400
Nov 16, 2023 0.8700 0.8780 0.8000 0.8560 0.8560 127,600
Nov 15, 2023 0.8100 0.8800 0.7900 0.8000 0.8000 524,600
Nov 14, 2023 0.9500 0.9500 0.8800 0.9100 0.9100 31,300
Nov 13, 2023 0.9350 0.9500 0.8800 0.9300 0.9300 16,300
Nov 10, 2023 0.9750 1.0000 0.9300 0.9400 0.9400 21,400
Nov 9, 2023 1.0000 1.0000 0.9200 0.9800 0.9800 19,000
Nov 8, 2023 0.9500 1.0000 0.8900 0.9700 0.9700 34,600
Nov 7, 2023 0.9800 1.0000 0.9500 0.9770 0.9770 16,700
Nov 6, 2023 1.0000 1.0000 0.9300 0.9300 0.9300 27,500
Nov 3, 2023 1.0500 1.0600 0.9600 0.9950 0.9950 21,200
Nov 2, 2023 0.9410 1.0600 0.9410 1.0600 1.0600 17,700
Nov 1, 2023 1.0100 1.0200 0.9390 1.0000 1.0000 8,900
Oct 31, 2023 1.0000 1.0500 0.8900 1.0300 1.0300 280,300
Oct 30, 2023 0.7900 0.9900 0.7800 0.9400 0.9400 145,800
Oct 27, 2023 0.9000 0.9000 0.7800 0.7800 0.7800 28,300
Oct 26, 2023 0.9000 0.9000 0.8000 0.8000 0.8000 62,400
Oct 25, 2023 0.9000 0.9000 0.7900 0.9000 0.9000 49,700
Oct 24, 2023 0.8600 0.8700 0.8250 0.8700 0.8700 12,200
Oct 23, 2023 0.8600 0.9000 0.8000 0.8600 0.8600 60,700
Oct 20, 2023 1.0500 1.0500 0.8610 0.8870 0.8870 36,400
Oct 19, 2023 0.8610 0.9500 0.8600 0.8700 0.8700 32,400
Oct 18, 2023 0.8930 0.9410 0.8930 0.9410 0.9410 6,100
Oct 17, 2023 0.8500 0.9700 0.8500 0.8930 0.8930 25,700
Oct 16, 2023 0.9300 0.9450 0.8500 0.8630 0.8630 23,000
Oct 13, 2023 0.9000 0.9690 0.8600 0.8640 0.8640 12,200
Oct 12, 2023 0.9400 0.9620 0.8500 0.9100 0.9100 69,700
Oct 11, 2023 0.9000 0.9400 0.9000 0.9150 0.9150 16,200
Oct 10, 2023 0.9350 0.9500 0.9000 0.9000 0.9000 17,300
Oct 9, 2023 0.9200 0.9950 0.8900 0.8900 0.8900 25,800
Oct 6, 2023 0.9400 0.9870 0.8940 0.9800 0.9800 4,000
Oct 5, 2023 1.0000 1.0500 0.9310 0.9700 0.9700 30,400
Oct 4, 2023 0.9240 1.0000 0.8000 0.9810 0.9810 113,300
Oct 3, 2023 1.0600 1.0600 0.8220 0.8800 0.8800 91,500
Oct 2, 2023 1.0900 1.0900 0.9920 1.0000 1.0000 91,000
Sep 29, 2023 1.0800 1.0900 1.0600 1.0900 1.0900 13,800
Sep 28, 2023 1.1350 1.1500 1.0590 1.0600 1.0600 23,700
Sep 27, 2023 1.1140 1.1900 1.0900 1.1000 1.1000 39,400
Sep 26, 2023 1.0800 1.1400 1.0800 1.1300 1.1300 2,900
Sep 25, 2023 1.0900 1.1500 1.0300 1.0600 1.0600 65,400
Sep 22, 2023 1.1500 1.1500 1.1000 1.1140 1.1140 10,900
Sep 21, 2023 1.1200 1.1560 1.0600 1.1000 1.1000 15,500
Sep 20, 2023 1.1600 1.1600 1.1200 1.1200 1.1200 9,100
Sep 19, 2023 1.1200 1.1600 1.1200 1.1500 1.1500 11,000
Sep 18, 2023 1.2500 1.2500 1.1200 1.1400 1.1400 30,100
Sep 15, 2023 1.0900 1.2500 1.0500 1.2500 1.2500 256,600
Sep 14, 2023 1.0900 1.1100 1.0800 1.1000 1.1000 21,800
Sep 13, 2023 1.1000 1.1300 1.0700 1.0700 1.0700 20,500
Sep 12, 2023 1.1300 1.1700 1.0800 1.0800 1.0800 27,300
Sep 11, 2023 1.1100 1.1100 1.0800 1.0800 1.0800 29,200
Sep 8, 2023 1.0900 1.0900 1.0200 1.0600 1.0600 26,100
Sep 7, 2023 1.1300 1.1300 1.0800 1.1100 1.1100 16,000
Sep 6, 2023 1.1400 1.1400 1.0600 1.1200 1.1200 15,100
Sep 5, 2023 1.2200 1.2390 1.1200 1.1200 1.1200 30,400
Sep 1, 2023 1.0700 1.1950 1.0700 1.1600 1.1600 18,300
Aug 31, 2023 1.1200 1.2000 1.1200 1.1800 1.1800 18,600
Aug 30, 2023 1.0700 1.1900 1.0500 1.1100 1.1100 70,600
Aug 29, 2023 1.0700 1.0700 1.0300 1.0700 1.0700 39,100
Aug 28, 2023 1.0500 1.0600 1.0300 1.0500 1.0500 20,400
Aug 25, 2023 1.0300 1.0700 1.0200 1.0450 1.0450 54,900
Aug 24, 2023 1.0500 1.0500 1.0200 1.0400 1.0400 41,600
Aug 23, 2023 1.0600 1.1000 1.0100 1.0200 1.0200 95,500
Aug 22, 2023 1.1800 1.1900 1.0000 1.0200 1.0200 58,100
Aug 21, 2023 1.2300 1.2450 1.1000 1.1100 1.1100 177,600
Aug 18, 2023 1.2500 1.3080 1.1960 1.2700 1.2700 11,500
Aug 17, 2023 1.1900 1.2500 1.1530 1.2400 1.2400 15,500
Aug 16, 2023 1.2300 1.3200 1.0900 1.1800 1.1800 87,900
Aug 15, 2023 1.4000 1.4000 1.2040 1.2100 1.2100 39,800
Aug 14, 2023 1.3500 1.3500 1.2500 1.3300 1.3300 62,500
Aug 11, 2023 1.3200 1.3200 1.2600 1.2700 1.2700 9,800
Aug 10, 2023 1.3200 1.3800 1.2600 1.3000 1.3000 21,300
Aug 9, 2023 1.3600 1.3700 1.3000 1.3400 1.3400 15,700
Aug 8, 2023 1.3500 1.4000 1.2900 1.3300 1.3300 46,400
Aug 7, 2023 1.4000 1.4000 1.3030 1.3700 1.3700 7,900
Aug 4, 2023 1.4000 1.4200 1.3300 1.3500 1.3500 13,600
Aug 3, 2023 1.4000 1.4500 1.2990 1.3800 1.3800 48,100
Aug 2, 2023 1.4400 1.4400 1.3400 1.3800 1.3800 23,300
Aug 1, 2023 1.4100 1.4800 1.4000 1.4000 1.4000 25,200
Jul 31, 2023 1.4200 1.4600 1.4000 1.4100 1.4100 61,400
Jul 28, 2023 1.3900 1.4300 1.3700 1.4000 1.4000 27,300
Jul 27, 2023 1.4400 1.4700 1.3800 1.4000 1.4000 27,700
Jul 26, 2023 1.4900 1.4900 1.3700 1.4000 1.4000 37,100
Jul 25, 2023 1.4000 1.4800 1.4000 1.4300 1.4300 66,900
Jul 24, 2023 1.4200 1.4200 1.3500 1.4000 1.4000 51,700
Jul 21, 2023 1.3400 1.4000 1.3300 1.3900 1.3900 78,000
Jul 20, 2023 1.4000 1.4000 1.3580 1.3600 1.3600 41,000
Jul 19, 2023 1.4900 1.5000 1.3800 1.4200 1.4200 249,800
Jul 18, 2023 1.4200 1.5000 1.3800 1.5000 1.5000 305,000
Jul 17, 2023 1.3800 1.4790 1.3620 1.4500 1.4500 47,600
Jul 14, 2023 1.4400 1.5000 1.4200 1.4200 1.4200 96,600
Jul 13, 2023 1.4100 1.5000 1.3900 1.5000 1.5000 146,500
Jul 12, 2023 1.4100 1.4300 1.2730 1.4300 1.4300 114,900
Jul 11, 2023 1.2500 1.4500 1.2100 1.3600 1.3600 239,000
Jul 10, 2023 1.2300 1.3300 1.2000 1.2700 1.2700 169,500
Jul 7, 2023 1.2000 1.2100 1.1600 1.2100 1.2100 46,600
Jul 6, 2023 1.1800 1.2100 1.1300 1.1700 1.1700 30,300
Jul 5, 2023 1.1800 1.2400 1.0500 1.1500 1.1500 210,900
Jul 3, 2023 1.1800 1.1800 1.1100 1.1500 1.1500 34,800
Jun 30, 2023 1.0600 1.0900 1.0300 1.0900 1.0900 42,200
Jun 29, 2023 1.0300 1.0700 1.0000 1.0500 1.0500 22,600
Jun 28, 2023 1.0140 1.0300 1.0000 1.0100 1.0100 21,900
Jun 27, 2023 1.0290 1.0600 1.0000 1.0100 1.0100 45,700
Jun 26, 2023 1.0900 1.0900 1.0040 1.0500 1.0500 44,100
Jun 23, 2023 1.0100 1.0800 0.9890 1.0800 1.0800 46,100
Jun 22, 2023 0.9400 1.0500 0.9400 1.0400 1.0400 165,100
Jun 21, 2023 1.0400 1.0600 0.9200 0.9200 0.9200 254,200
Jun 20, 2023 1.0500 1.0700 1.0200 1.0400 1.0400 197,700
Jun 16, 2023 1.0700 1.0900 0.9800 0.9800 0.9800 341,100
Jun 15, 2023 1.0000 1.0300 0.9920 1.0300 1.0300 89,900
Jun 14, 2023 1.0000 1.0200 0.9900 1.0000 1.0000 171,400
Jun 13, 2023 0.9850 1.1500 0.9800 1.0000 1.0000 481,800
Jun 12, 2023 1.1800 1.1800 1.1000 1.1500 1.1500 55,900
Jun 9, 2023 1.1500 1.1500 1.1100 1.1200 1.1200 23,200
Jun 8, 2023 1.2000 1.2200 1.1100 1.1500 1.1500 39,400
Jun 7, 2023 1.0600 1.1600 1.0350 1.1300 1.1300 27,800
Jun 6, 2023 1.0100 1.0600 1.0100 1.0550 1.0550 9,600
Jun 5, 2023 1.0500 1.0600 1.0100 1.0300 1.0300 17,700
Jun 2, 2023 1.0400 1.0500 0.9900 1.0400 1.0400 10,700
Jun 1, 2023 1.0300 1.0500 1.0000 1.0150 1.0150 26,100
May 31, 2023 1.0800 1.0800 0.9600 0.9980 0.9980 62,800
May 30, 2023 1.0400 1.0600 0.9900 1.0600 1.0600 81,800
May 26, 2023 0.9750 1.0000 0.9700 0.9800 0.9800 7,500
May 25, 2023 0.9900 1.0500 0.9700 0.9800 0.9800 11,400
May 24, 2023 1.1600 1.1600 0.9600 0.9600 0.9600 20,600
May 23, 2023 1.0300 1.0400 0.9600 1.0400 1.0400 10,100
May 22, 2023 1.1400 1.1400 0.9600 0.9800 0.9800 8,200
May 19, 2023 1.0300 1.0300 0.9300 1.0000 1.0000 29,600
May 18, 2023 0.9900 1.1100 0.9600 0.9900 0.9900 59,900
May 17, 2023 0.9900 0.9900 0.9100 0.9860 0.9860 43,600
May 16, 2023 1.2400 1.2400 0.9000 0.9600 0.9600 151,400
May 15, 2023 1.3300 1.3300 1.1300 1.1300 1.1300 41,400
May 12, 2023 1.2590 1.3000 1.1800 1.2300 1.2300 38,400
May 11, 2023 1.3050 1.3100 1.2410 1.2600 1.2600 5,500
May 10, 2023 1.3600 1.3600 1.3000 1.3300 1.3300 13,500
May 9, 2023 1.2100 1.3600 1.2100 1.3600 1.3600 6,100
May 8, 2023 1.1800 1.2600 1.1500 1.2500 1.2500 79,400
May 5, 2023 1.1000 1.1350 1.0900 1.0900 1.0900 4,100
May 4, 2023 1.0930 1.1000 1.0500 1.0700 1.0700 3,700
May 3, 2023 1.0600 1.1300 1.0300 1.0500 1.0500 58,800
May 2, 2023 1.0600 1.0600 1.0100 1.0300 1.0300 6,600
May 1, 2023 1.0200 1.1100 1.0000 1.0000 1.0000 50,900
Apr 28, 2023 1.1000 1.1200 0.9700 1.0000 1.0000 37,000
Apr 27, 2023 1.0100 1.0500 0.9440 1.0000 1.0000 30,200

Related Tickers

MODD Modular Medical, Inc.
1.5800
+3.95%
 
DHAIW DIH Holding US, Inc.
0.0402
-19.28%
 
NMTC NeuroOne Medical Technologies Corporation
1.1300
0.00%
 
NPCE NeuroPace, Inc.
13.39
+3.08%
 
TNON Tenon Medical, Inc.
0.7515
+2.95%
 
IRMD IRADIMED CORPORATION
41.86
+0.94%
 
FNA Paragon 28, Inc.
8.80
-1.90%
 
BMRA Biomerica, Inc.
0.6652
-2.18%
 
XYLO Xylo Technologies Ltd.
1.6400
-0.61%
 
TBIO Telesis Bio, Inc.
0.3184
-3.89%