Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Movano Inc. (MOVE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.2000-0.4000 (-11.11%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20213.50003.50503.10003.20003.2000114,427
Dec 01, 20213.50003.67303.50003.60003.600031,000
Nov 30, 20213.57003.69003.50903.61003.610082,600
Nov 29, 20213.63003.85003.50003.58003.580035,300
Nov 26, 20213.74004.05003.62003.68003.680016,200
Nov 24, 20213.83003.94003.63003.67003.670049,600
Nov 23, 20213.74003.89003.61703.89003.8900114,800
Nov 22, 20213.88004.01003.65203.70003.700037,800
Nov 19, 20214.09004.18003.72003.85003.850040,300
Nov 18, 20214.14004.19003.85004.13004.130063,900
Nov 17, 20213.62004.20003.57704.20004.2000125,800
Nov 16, 20213.38003.74003.29003.72003.7200150,300
Nov 15, 20213.56003.57003.15003.28003.280078,200
Nov 12, 20213.59003.64003.50003.56903.569016,800
Nov 11, 20213.40003.54003.35003.47003.470046,200
Nov 10, 20213.38003.57003.10003.37003.370044,000
Nov 09, 20213.51003.78003.10003.37003.3700104,500
Nov 08, 20213.59003.60003.52003.60003.600027,900
Nov 05, 20213.53503.59003.50003.59003.590013,100
Nov 04, 20213.61003.81103.50003.54003.540020,200
Nov 03, 20213.59803.77603.39603.67003.670043,100
Nov 02, 20213.46603.81003.40003.50003.50008,300
Nov 01, 20213.72003.72003.43003.46003.460019,000
Oct 29, 20213.62003.82003.46003.64003.640012,600
Oct 28, 20213.64003.81003.64003.79003.790020,800
Oct 27, 20213.50003.85003.45003.69003.6900134,500
Oct 26, 20213.09403.74003.05003.60003.6000213,900
Oct 25, 20213.13903.15003.02003.10003.100013,300
Oct 22, 20213.11003.15003.02003.15003.150019,300
Oct 21, 20213.13503.13503.06003.12403.12406,700
Oct 20, 20213.03003.13503.00003.04003.04007,100
Oct 19, 20213.00003.14003.00003.02003.020027,100
Oct 18, 20213.01003.16003.01003.10003.10001,800
Oct 15, 20212.99003.20002.99003.03003.030011,300
Oct 14, 20213.10003.14002.99003.05403.054019,300
Oct 13, 20212.99003.18002.85003.10003.100038,100
Oct 12, 20213.12503.20002.99003.00003.000049,000
Oct 11, 20213.00003.20003.00003.18003.18006,700
Oct 08, 20213.15003.25003.00003.10003.100072,000
Oct 07, 20213.19003.40003.02003.02003.020021,100
Oct 06, 20213.20003.27003.14703.15003.15006,000
Oct 05, 20213.46003.46002.78003.11003.110046,500
Oct 04, 20213.41003.52003.08503.11003.110040,400
Oct 01, 20213.65003.75503.31703.35003.350015,900
Sep 30, 20213.55503.66003.40003.45003.450026,900
Sep 29, 20213.59503.71003.50003.51003.51003,500
Sep 28, 20213.90703.90703.58003.58003.58009,400
Sep 27, 20213.95003.95003.85003.87003.87003,700
Sep 24, 20213.82503.88003.80003.87003.870010,700
Sep 23, 20213.77003.85003.77003.81403.81405,700
Sep 22, 20213.37003.89003.25403.77003.770023,500
Sep 21, 20213.60003.63003.10003.22003.2200113,900
Sep 20, 20213.63004.03003.51003.64003.640015,000
Sep 17, 20213.69003.75003.50003.75003.750021,600
Sep 16, 20213.50003.70003.50003.65003.650016,600
Sep 15, 20213.54003.89903.50003.77003.770020,600
Sep 14, 20213.50003.65003.50003.57003.57004,500
Sep 13, 20213.45003.60003.45003.55003.550020,200
Sep 10, 20213.71003.71003.50003.50003.500024,000
Sep 09, 20213.90003.90003.68503.68503.685047,500
Sep 08, 20213.81004.00003.69003.71003.710025,300
Sep 07, 20214.00004.00003.82003.82003.82004,700
Sep 03, 20213.84604.07403.80004.05004.050014,500
Sep 02, 20213.72104.06503.72103.86003.86008,000
Sep 01, 20213.97004.01003.80003.80003.800033,000
Aug 31, 20214.08004.13003.90003.90003.900025,800
Aug 30, 20214.13004.39703.99004.15004.150010,800
Aug 27, 20214.23004.34004.12004.12004.120023,400
Aug 26, 20214.20004.22903.99004.22004.220031,200
Aug 25, 20214.30004.46704.25904.30004.30009,200
Aug 24, 20214.17004.23604.01004.06004.060016,200
Aug 23, 20214.17004.30004.08004.25004.250020,200
Aug 20, 20214.05004.17504.05004.17504.17501,200
Aug 19, 20214.20004.30004.01004.02004.020022,800
Aug 18, 20214.20004.30004.01004.30004.300023,200
Aug 17, 20214.25004.30004.15004.20004.200025,700
Aug 16, 20214.28004.28004.15004.18004.18008,800
Aug 13, 20214.20004.29004.17004.27004.270012,100
Aug 12, 20214.26304.30004.22004.30004.30005,500
Aug 11, 20214.20004.27004.15004.26004.260031,300
Aug 10, 20214.37004.47004.15004.29004.290022,100
Aug 09, 20214.41504.50004.26404.43004.43002,600
Aug 06, 20214.46004.51004.19004.50004.500026,700
Aug 05, 20214.31004.44004.27504.44004.44003,100
Aug 04, 20214.46004.46004.17004.32004.32009,500
Aug 03, 20214.13004.43004.13004.24004.240029,700
Aug 02, 20214.43004.43004.06004.10004.100023,300
Jul 30, 20214.53004.53004.32004.47004.470020,500
Jul 29, 20214.47004.53004.44004.51004.51003,500
Jul 28, 20214.60004.60004.45004.45004.450010,900
Jul 27, 20214.50004.68004.49004.62004.620010,700
Jul 26, 20214.55004.71004.45004.48004.480010,800
Jul 23, 20214.45004.74304.37004.55004.550011,500
Jul 22, 20214.70004.75004.30004.41004.410044,100
Jul 21, 20214.78705.29004.66004.70004.7000519,600
Jul 20, 20214.73004.81004.67004.70004.700041,500
Jul 19, 20214.80005.03004.72004.72004.72007,100
Jul 16, 20214.80004.80004.62004.80004.800020,400
Jul 15, 20214.81004.92504.70004.80004.800020,500
Jul 14, 20215.03005.03004.86104.94004.94004,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement