Movano Inc. (MOVE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.4552

-0.0148

(-3.15%)

At close: 04:00PM EDT

0.4612

+0.01

(+1.32%)

After hours:

05:34PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.4860	0.4860	0.4552	0.4552	0.4552	68,116
May 03, 2024	0.5100	0.5110	0.4700	0.4700	0.4700	70,200
May 02, 2024	0.4860	0.5150	0.4640	0.5130	0.5130	49,800
May 01, 2024	0.4600	0.4890	0.4600	0.4870	0.4870	15,000
Apr 30, 2024	0.4600	0.4800	0.4300	0.4450	0.4450	41,500
Apr 29, 2024	0.4800	0.5010	0.4510	0.4600	0.4600	104,300
Apr 26, 2024	0.4850	0.4930	0.4600	0.4750	0.4750	33,400
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 09, 2024	0.5380	0.5430	0.5030	0.5200	0.5200	309,400
Apr 08, 2024	0.5600	0.5600	0.5000	0.5500	0.5500	208,100
Apr 05, 2024	0.5210	0.5850	0.4530	0.5500	0.5500	645,700
Apr 04, 2024	0.4900	0.5100	0.4400	0.5090	0.5090	1,023,600
Apr 03, 2024	0.5000	0.5750	0.5000	0.5200	0.5200	1,946,500
Apr 02, 2024	0.4300	0.5000	0.4020	0.4790	0.4790	5,805,200
Apr 01, 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 08, 2024	0.5950	0.5980	0.5790	0.5950	0.5950	41,400
Mar 07, 2024	0.5890	0.6000	0.5560	0.5950	0.5950	41,500
Mar 06, 2024	0.5700	0.5900	0.5600	0.5900	0.5900	49,300
Mar 05, 2024	0.5670	0.5850	0.5670	0.5850	0.5850	15,900
Mar 04, 2024	0.5900	0.5900	0.5560	0.5730	0.5730	43,100
Mar 01, 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 09, 2024	0.6000	0.6300	0.5900	0.6080	0.6080	40,400
Feb 08, 2024	0.6100	0.6300	0.6010	0.6040	0.6040	80,800
Feb 07, 2024	0.6200	0.6350	0.6100	0.6300	0.6300	85,700
Feb 06, 2024	0.6450	0.6450	0.6110	0.6110	0.6110	24,500
Feb 05, 2024	0.6480	0.6480	0.6020	0.6200	0.6200	14,700
Feb 02, 2024	0.6300	0.6480	0.6000	0.6130	0.6130	56,100
Feb 01, 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 09, 2024	0.8010	0.8400	0.7370	0.7600	0.7600	139,600
Jan 08, 2024	0.7860	0.8390	0.7860	0.8190	0.8190	35,100
Jan 05, 2024	0.7800	0.8170	0.7700	0.7800	0.7800	55,000
Jan 04, 2024	0.7590	0.8500	0.7590	0.8000	0.8000	42,400
Jan 03, 2024	0.8100	0.8470	0.7500	0.8300	0.8300	34,000
Jan 02, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7318+0.0010(+0.14%)

CRUDE OIL78.69+0.58(+0.74%)

Bitcoin CAD86,785.16-353.40(-0.41%)

Movano Inc. (MOVE)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7318
+0.0010(+0.14%)

CRUDE OIL
78.69
+0.58(+0.74%)

Bitcoin CAD
86,785.16
-353.40(-0.41%)