Movano Inc (MOVE) Historical Stock Data

1.47 ↓0.10 (-6.37%)

As of Market Close on January 27th, 2023.

Historical Data

In the past 30 trading days, MOVE is down -1.20% a day on average. There have been 13 days where Movano Inc closed green and 17 days where MOVE closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	1.32	1.47	↑$0.15 (11.36%)	1.30	1.65	206.80K
2023-01-26	1.64	1.57	↓$0.07 (-4.27%)	1.57	1.78	57.22K
2023-01-25	1.74	1.75	↑$0.01 (0.57%)	1.66	1.75	7.72K
2023-01-24	1.66	1.72	↑$0.06 (3.61%)	1.65	1.72	4.98K
2023-01-23	1.82	1.71	↓$0.11 (-6.04%)	1.70	1.82	10.39K
2023-01-20	1.74	1.70	↓$0.04 (-2.30%)	1.70	1.86	9.32K
2023-01-19	1.75	1.86	↑$0.11 (6.29%)	1.68	1.86	3.98K
2023-01-18	1.89	1.65	↓$0.24 (-12.70%)	1.65	1.89	7.78K
2023-01-17	1.88	1.85	↓$0.03 (-1.60%)	1.61	1.89	20.33K
2023-01-13	2.05	2.05	↑$0.00 (0.00%)	1.96	2.05	5.42K
2023-01-12	2.08	2.05	↓$0.03 (-1.63%)	1.96	2.14	13.17K
2023-01-11	1.80	2.01	↑$0.21 (11.67%)	1.80	2.10	36.20K
2023-01-10	1.75	1.80	↑$0.05 (2.86%)	1.64	1.84	36.11K
2023-01-09	1.66	1.71	↑$0.05 (3.01%)	1.61	1.72	48.64K
2023-01-06	1.66	1.61	↓$0.05 (-3.01%)	1.56	1.66	9.11K
2023-01-05	1.55	1.62	↑$0.07 (4.19%)	1.50	1.66	30.08K
2023-01-04	1.30	1.52	↑$0.22 (16.92%)	1.26	1.53	24.27K
2023-01-03	1.61	1.35	↓$0.26 (-15.86%)	1.34	1.61	27.59K
2022-12-30	1.41	1.30	↓$0.11 (-7.80%)	1.28	1.50	109.33K
2022-12-29	1.59	1.50	↓$0.09 (-5.66%)	1.33	1.59	98.37K
2022-12-28	1.56	1.48	↓$0.08 (-5.13%)	1.41	1.64	100.15K
2022-12-27	1.49	1.44	↓$0.05 (-3.36%)	1.44	1.53	28.98K
2022-12-23	1.41	1.46	↑$0.05 (3.55%)	1.41	1.56	19.31K
2022-12-22	1.62	1.49	↓$0.13 (-8.02%)	1.45	1.62	23.52K
2022-12-21	1.60	1.48	↓$0.12 (-7.50%)	1.42	1.60	55.15K
2022-12-20	1.68	1.56	↓$0.12 (-7.14%)	1.54	1.68	20K
2022-12-19	1.53	1.55	↑$0.02 (1.31%)	1.53	1.62	30.53K
2022-12-16	1.50	1.64	↑$0.14 (9.33%)	1.50	1.68	136.09K
2022-12-15	1.74	1.62	↓$0.12 (-6.90%)	1.51	1.75	48.18K
2022-12-14	1.88	1.66	↓$0.22 (-11.70%)	1.50	1.88	47.29K