Movano Inc (MOVE) Historical Stock Data
5.65 ↑0.33 (6.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOVE is up 0.57% a day on average. There have been 15 days where Movano Inc closed green and 15 days where MOVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.30 | 5.65 | ↑$0.35 (6.60%) | 5.14 | 5.67 | 108.42K |
| 2024-12-19 | 5.76 | 5.32 | ↓$0.44 (-7.70%) | 5.32 | 6.04 | 25.92K |
| 2024-12-18 | 6.10 | 5.75 | ↓$0.35 (-5.74%) | 5.75 | 6.24 | 37.05K |
| 2024-12-17 | 6.08 | 6.02 | ↓$0.06 (-0.99%) | 5.75 | 6.08 | 24.06K |
| 2024-12-16 | 6.46 | 6.13 | ↓$0.33 (-5.11%) | 6.13 | 6.46 | 40.17K |
| 2024-12-13 | 6.79 | 6.46 | ↓$0.33 (-4.86%) | 6.21 | 6.97 | 28.13K |
| 2024-12-12 | 6.55 | 6.57 | ↑$0.02 (0.31%) | 6.35 | 6.60 | 39.82K |
| 2024-12-11 | 6.15 | 6.45 | ↑$0.30 (4.88%) | 6.15 | 6.50 | 39.70K |
| 2024-12-10 | 6.22 | 6.15 | ↓$0.07 (-1.13%) | 6.09 | 6.36 | 27.38K |
| 2024-12-09 | 6.10 | 6.05 | ↓$0.05 (-0.82%) | 5.93 | 6.24 | 18.30K |
| 2024-12-06 | 5.87 | 5.98 | ↑$0.11 (1.87%) | 5.75 | 6.08 | 53.69K |
| 2024-12-05 | 6.08 | 5.95 | ↓$0.13 (-2.14%) | 5.75 | 6.30 | 66.37K |
| 2024-12-04 | 5.50 | 6.05 | ↑$0.55 (10.00%) | 5.28 | 6.11 | 96.37K |
| 2024-12-03 | 5.00 | 5.35 | ↑$0.35 (7.00%) | 4.79 | 5.45 | 88.78K |
| 2024-12-02 | 6.08 | 4.95 | ↓$1.13 (-18.59%) | 4.85 | 6.24 | 284.03K |
| 2024-11-29 | 5.41 | 5.64 | ↑$0.23 (4.25%) | 5.06 | 5.86 | 66.51K |
| 2024-11-27 | 3.73 | 5.39 | ↑$1.66 (44.50%) | 3.73 | 6.11 | 712.55K |
| 2024-11-26 | 3.58 | 3.60 | ↑$0.02 (0.43%) | 3.50 | 3.92 | 14.57K |
| 2024-11-25 | 3.51 | 3.59 | ↑$0.08 (2.28%) | 3.29 | 3.65 | 14.63K |
| 2024-11-22 | 3.12 | 3.44 | ↑$0.32 (10.21%) | 3.05 | 3.49 | 8.24K |
| 2024-11-21 | 2.98 | 3.18 | ↑$0.20 (6.71%) | 2.80 | 3.26 | 29.43K |
| 2024-11-20 | 2.96 | 3.01 | ↑$0.05 (1.69%) | 2.96 | 3.15 | 9.86K |
| 2024-11-19 | 3.29 | 3.08 | ↓$0.20 (-6.18%) | 3.01 | 3.30 | 12.54K |
| 2024-11-18 | 3.15 | 3.11 | ↓$0.04 (-1.27%) | 3.05 | 3.19 | 9.41K |
| 2024-11-15 | 3.63 | 3.21 | ↓$0.42 (-11.57%) | 3.21 | 3.63 | 15.91K |
| 2024-11-14 | 3.82 | 3.52 | ↓$0.30 (-7.85%) | 3.52 | 3.84 | 18.40K |
| 2024-11-13 | 4.28 | 3.87 | ↓$0.41 (-9.58%) | 3.87 | 4.28 | 25.43K |
| 2024-11-12 | 4.21 | 4.23 | ↑$0.02 (0.48%) | 4.09 | 4.28 | 4.70K |
| 2024-11-11 | 4.23 | 4.26 | ↑$0.02 (0.54%) | 4.21 | 4.38 | 8.04K |
| 2024-11-08 | 4.40 | 4.35 | ↓$0.05 (-1.14%) | 4.32 | 4.46 | 19.64K |
Create an account or log in to view more rows.
$MOVE has just been halted from trading due to volatility.
$MOVE has just been halted from trading due to volatility.
$MOVE bull flag
breakout!
$MOVE has just been halted from trading.
$MOVE Let’s goooo
$MOVE market starting to dump
$MOVE cup and handle dont play
$MOVE Buy Buy Buy
$MOVE let’s buy NOW!!!
$MOVE what a horse shit show!