Movano Inc (MOVE) Historical Stock Data
0.46 ↓0.02 (-4.85%)
As of April 26, 2024, 1:01pm EST.
Historical Data
In the past 30 trading days, MOVE is up 0.94% a day on average. There have been 18 days where Movano Inc closed green and 12 days where MOVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 0.40 | 0.41 | ↑$0.01 (1.67%) | 0.37 | 0.42 | 88.16K |
| 2024-03-21 | 0.39 | 0.39 | ↑$0.00 (1.08%) | 0.39 | 0.42 | 113.15K |
| 2024-03-20 | 0.42 | 0.43 | ↑$0.01 (3.35%) | 0.41 | 0.45 | 70.81K |
| 2024-03-19 | 0.45 | 0.42 | ↓$0.03 (-6.69%) | 0.39 | 0.45 | 86.14K |
| 2024-03-18 | 0.47 | 0.45 | ↓$0.02 (-3.35%) | 0.41 | 0.48 | 56.57K |
| 2024-03-15 | 0.50 | 0.44 | ↓$0.06 (-12.74%) | 0.44 | 0.50 | 86.38K |
| 2024-03-14 | 0.52 | 0.50 | ↓$0.02 (-4.19%) | 0.45 | 0.52 | 92.41K |
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