Movano Inc (MOVE) Historical Stock Data
0.47 ↑0.01 (2.72%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MOVE is up 1.23% a day on average. There have been 17 days where Movano Inc closed green and 13 days where MOVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 0.49 | 0.46 | ↓$0.03 (-6.34%) | 0.46 | 0.49 | 69.20K |
| 2024-05-03 | 0.51 | 0.47 | ↓$0.04 (-7.81%) | 0.47 | 0.51 | 69.78K |
| 2024-05-02 | 0.49 | 0.51 | ↑$0.03 (5.56%) | 0.46 | 0.51 | 49.76K |
| 2024-05-01 | 0.46 | 0.49 | ↑$0.03 (5.78%) | 0.46 | 0.49 | 14.97K |
| 2024-04-30 | 0.46 | 0.45 | ↓$0.02 (-3.26%) | 0.43 | 0.48 | 41.46K |
| 2024-04-29 | 0.48 | 0.46 | ↓$0.02 (-4.17%) | 0.45 | 0.50 | 103.88K |
| 2024-04-26 | 0.48 | 0.48 | ↓$0.01 (-1.96%) | 0.46 | 0.49 | 33.43K |
| 2024-04-25 | 0.47 | 0.48 | ↑$0.01 (3.09%) | 0.47 | 0.50 | 13.96K |
| 2024-04-24 | 0.47 | 0.50 | ↑$0.03 (6.17%) | 0.47 | 0.50 | 10.38K |
| 2024-04-23 | 0.47 | 0.48 | ↑$0.02 (3.22%) | 0.47 | 0.48 | 4.72K |
| 2024-04-22 | 0.47 | 0.47 | ↓$0.00 (-0.26%) | 0.46 | 0.50 | 69.89K |
| 2024-04-19 | 0.48 | 0.49 | ↑$0.01 (2.54%) | 0.48 | 0.50 | 28.88K |
| 2024-04-18 | 0.46 | 0.48 | ↑$0.03 (5.65%) | 0.46 | 0.49 | 34.40K |
| 2024-04-17 | 0.48 | 0.48 | ↑$0.00 (0.65%) | 0.46 | 0.49 | 83.62K |
| 2024-04-16 | 0.49 | 0.48 | ↓$0.01 (-2.47%) | 0.47 | 0.51 | 150.49K |
| 2024-04-15 | 0.53 | 0.50 | ↓$0.03 (-5.45%) | 0.48 | 0.54 | 100.83K |
| 2024-04-12 | 0.52 | 0.53 | ↑$0.01 (2.30%) | 0.52 | 0.56 | 91.05K |
| 2024-04-11 | 0.57 | 0.53 | ↓$0.04 (-7.65%) | 0.50 | 0.57 | 190.95K |
| 2024-04-10 | 0.52 | 0.57 | ↑$0.05 (9.09%) | 0.49 | 0.58 | 335.95K |
| 2024-04-09 | 0.54 | 0.52 | ↓$0.02 (-3.36%) | 0.50 | 0.54 | 309.22K |
| 2024-04-08 | 0.56 | 0.55 | ↓$0.01 (-1.77%) | 0.50 | 0.56 | 206.51K |
| 2024-04-05 | 0.52 | 0.55 | ↑$0.03 (5.59%) | 0.45 | 0.59 | 649.52K |
| 2024-04-04 | 0.49 | 0.51 | ↑$0.02 (3.88%) | 0.44 | 0.51 | 1.01M |
| 2024-04-03 | 0.50 | 0.52 | ↑$0.02 (4.00%) | 0.50 | 0.57 | 1.94M |
| 2024-04-02 | 0.43 | 0.48 | ↑$0.05 (11.40%) | 0.40 | 0.50 | 5.64M |
| 2024-04-01 | 0.40 | 0.44 | ↑$0.04 (9.70%) | 0.40 | 0.50 | 204.82K |
| 2024-03-28 | 0.42 | 0.41 | ↓$0.01 (-2.12%) | 0.40 | 0.42 | 52.48K |
| 2024-03-27 | 0.40 | 0.40 | ↓$0.00 (-0.30%) | 0.39 | 0.40 | 15.33K |
| 2024-03-26 | 0.39 | 0.40 | ↑$0.01 (2.52%) | 0.38 | 0.41 | 40.92K |
| 2024-03-25 | 0.39 | 0.40 | ↑$0.01 (2.74%) | 0.39 | 0.41 | 26.67K |
Create an account or log in to view more rows.
$MOVE wtf is going on?
$MOVE we all speculate but nobody knows what going to happen.
$MOVE id rather have a dip then rip than a gap and crap
$MOVE low volume today isn’t necessarily a bad thing
$MOVE what happen
$MOVE beauty. Bag secured
$MOVE lfg!!! So much movement ! Buy n hodl!
$MOVE Same thing
different day
$MOVE come on I wana jump up and down
$MOVE lets see if it can hold the line