Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Movano Inc. (MOVE)

0.8410
-0.0460
(-5.19%)
At close: April 28 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.90000.90000.83000.84100.841027,300
Apr 25, 20250.82500.89800.82500.85900.85903,000
Apr 24, 20250.80000.90000.80000.87000.870044,600
Apr 23, 20250.81000.98900.79500.83000.8300125,200
Apr 22, 20250.84400.84400.78000.80000.800018,800
Apr 21, 20250.95001.16000.83800.85000.850041,900
Apr 17, 20250.86000.98700.81000.93500.935019,800
Apr 16, 20250.89000.89000.82000.87900.879018,900
Apr 15, 20250.84300.89000.82000.88700.887011,800
Apr 14, 20250.83000.96300.81000.86000.860037,200
Apr 11, 20250.79000.87000.72000.81000.810070,500
Apr 10, 20251.07001.10000.71100.79000.7900206,600
Apr 9, 20251.11001.11001.02001.06001.06006,000
Apr 8, 20251.20001.20000.87001.10501.105031,200
Apr 7, 20251.27001.28001.14001.20301.203016,200
Apr 4, 20251.37001.37001.16001.25001.250037,100
Apr 3, 20251.48001.48001.20001.34001.340017,600
Apr 2, 20251.40001.52001.30001.44001.440054,700
Apr 1, 20251.93101.93101.16001.40001.4000130,900
Mar 31, 20252.04002.05001.83001.83001.83008,300
Mar 28, 20252.00002.05001.97001.97001.97005,100
Mar 27, 20252.03002.12002.00702.00702.007016,600
Mar 26, 20252.13002.13001.97502.03002.030017,700
Mar 25, 20252.05002.10502.00002.02002.020016,600
Mar 24, 20252.04002.08001.95002.06002.060020,900
Mar 21, 20252.09002.13001.92002.05002.050011,900
Mar 20, 20252.43002.43002.10002.18002.180020,600
Mar 19, 20252.39002.47002.15002.32002.320027,800
Mar 18, 20252.52002.71002.45002.45002.450013,100
Mar 17, 20252.65002.70002.53002.55002.55008,500
Mar 14, 20252.80002.80002.64002.65002.650020,400
Mar 13, 20252.77002.91002.58002.71002.71008,300
Mar 12, 20252.93002.97202.72002.77002.77007,000
Mar 11, 20252.81003.35002.80002.91002.910018,400
Mar 10, 20253.10003.32002.70003.00003.000057,500
Mar 7, 20253.33003.60002.91503.55803.558016,300
Mar 6, 20253.19003.25002.75003.06003.060015,900
Mar 5, 20254.23004.23003.16003.29003.290034,200
Mar 4, 20254.50004.55003.95004.25104.2510138,500
Mar 3, 20254.50004.66004.20004.20004.20007,800
Feb 28, 20254.75004.97604.60004.84004.84005,800
Feb 27, 20254.76004.94004.75004.75004.75003,600
Feb 26, 20254.75004.92004.75004.76004.7600600
Feb 25, 20254.75004.93504.75004.75004.75002,200
Feb 24, 20255.10005.10004.75004.75004.75004,600
Feb 21, 20255.01005.15005.00005.00005.00001,800
Feb 20, 20255.10005.10005.01005.01005.01001,400
Feb 19, 20255.10005.44005.03005.12505.12509,700
Feb 18, 20255.10005.11005.10005.11005.11001,000
Feb 14, 20255.30005.30005.12105.13005.13001,600
Feb 13, 20255.10305.39005.10005.14005.14002,700
Feb 12, 20255.21005.24005.16005.16005.160017,600
Feb 11, 20255.25005.25505.13105.13105.13101,000
Feb 10, 20255.24405.40005.22005.22005.22002,800
Feb 7, 20255.34005.34005.34005.34005.3400900
Feb 6, 20255.30005.30005.30005.30005.30002,600
Feb 5, 20255.24005.29605.24005.29505.29503,500
Feb 4, 20255.43005.43005.25005.25005.25003,300
Feb 3, 20255.49005.50005.01005.01005.01003,300
Jan 31, 20255.02005.24004.80005.24005.24005,000
Jan 30, 20255.33005.33005.10005.20605.20605,100
Jan 29, 20255.30005.30005.20005.20005.20007,600
Jan 28, 20254.76705.19504.76705.19505.19507,100
Jan 27, 20254.79304.79304.79304.79304.7930900
Jan 24, 20254.91004.99004.77804.89504.89504,400
Jan 23, 20254.61004.92004.20004.92004.920038,400
Jan 22, 20255.55005.75004.61004.61004.610013,200
Jan 21, 20255.80005.87605.61005.61005.610021,900
Jan 17, 20255.79005.80005.40005.63005.63009,400
Jan 16, 20255.52005.78105.52005.74005.74005,700
Jan 15, 20255.75005.75005.60005.64505.64507,500
Jan 14, 20255.45005.74005.45005.67005.67003,700
Jan 13, 20255.70005.79005.66005.79005.79001,800
Jan 10, 20255.84005.84005.56005.84005.84004,200
Jan 8, 20255.82005.99005.82005.85005.850011,100
Jan 7, 20255.58005.77005.46905.77005.770021,100
Jan 6, 20255.70005.81005.50005.54205.54206,800
Jan 3, 20255.51205.80005.23405.70005.700015,700
Jan 2, 20255.46005.49005.22005.28005.28003,000
Dec 31, 20245.59005.94005.18505.40005.400062,600
Dec 30, 20245.82006.00005.58005.59005.590024,900
Dec 27, 20245.50005.90005.50005.85005.850016,800
Dec 26, 20245.66006.28005.63005.72005.720054,700
Dec 24, 20245.50005.75005.44005.66005.660017,500
Dec 23, 20245.43005.80005.43005.59505.595020,100
Dec 20, 20245.30005.67005.14005.65005.6500108,400
Dec 19, 20245.76006.04005.31705.31705.317025,800
Dec 18, 20246.10006.24205.75005.75005.750037,100
Dec 17, 20246.08006.08005.75006.02006.020024,100
Dec 16, 20246.46006.46006.13006.13006.130040,200
Dec 13, 20246.79006.96806.21006.46006.460028,100
Dec 12, 20246.55006.60406.34506.57006.570039,600
Dec 11, 20246.15006.50006.15006.45006.450039,600
Dec 10, 20246.22006.36306.09006.15006.150027,400
Dec 9, 20246.10006.24005.93006.05006.050018,300
Dec 6, 20245.87006.08005.75205.98005.980053,700
Dec 5, 20246.08006.30005.75105.95005.950066,400
Dec 4, 20245.50006.11305.28006.05006.050096,500
Dec 3, 20245.00005.45004.79505.35005.350088,800
Dec 2, 20246.08006.24004.85004.95004.9500283,900
Nov 29, 20245.41005.86005.05905.64005.640066,500
Nov 27, 20243.73006.11003.73005.39005.3900714,600
Nov 26, 20243.58503.92003.50003.60003.600014,600
Nov 25, 20243.51003.65003.29003.59003.590014,600
Nov 22, 20243.12103.49303.05003.44003.44008,200
Nov 21, 20242.98003.26002.80003.18003.180029,400
Nov 20, 20242.96003.15002.96003.01003.01009,800
Nov 19, 20243.28503.30003.01203.08203.082012,500
Nov 18, 20243.15003.19003.05003.11003.11009,400
Nov 15, 20243.63003.63003.21003.21003.210015,900
Nov 14, 20243.82003.84003.52003.52003.520018,400
Nov 13, 20244.28004.28103.87003.87003.870025,400
Nov 12, 20244.21004.27604.09204.23004.23004,700
Nov 11, 20244.23204.38004.21104.25504.25508,000
Nov 8, 20244.40004.45504.32004.35004.350019,600
Nov 7, 20244.35004.61004.14004.47004.470026,100
Nov 6, 20243.90004.43603.76004.22004.220039,800
Nov 5, 20243.98004.05003.80003.81003.810027,300
Nov 4, 20243.48003.95003.48003.92003.9200103,600
Nov 1, 20243.67003.90003.22003.73003.7300192,900
Oct 31, 20243.31003.50003.01303.33003.3300168,800
Oct 30, 20244.49004.50003.30003.34003.3400212,600
Oct 29, 2024 1:15 Stock Splits
Oct 29, 20243.80004.59003.72004.42004.4200179,900
Oct 28, 20244.42504.42503.90003.99003.990086,713
Oct 25, 20244.05004.32003.84003.94503.945077,573
Oct 24, 20244.53004.83004.36504.44004.44004,493
Oct 23, 20244.81504.95004.51504.65004.65004,427
Oct 22, 20244.78504.95004.20004.83004.830017,187
Oct 21, 20244.54505.07004.54504.81504.81506,053
Oct 18, 20244.92005.07004.66505.07005.07002,020
Oct 17, 20245.10005.14504.95005.07005.07003,340
Oct 16, 20245.02505.14504.71005.14505.14506,153
Oct 15, 20244.96505.17504.95005.17505.17502,827
Oct 14, 20244.95005.25004.95004.96504.96508,253
Oct 11, 20244.87505.17504.87504.95004.95006,560
Oct 10, 20245.10005.25004.89004.95004.95004,573
Oct 9, 20245.28005.31004.95005.01005.01003,680
Oct 8, 20245.26505.38505.25005.28005.28001,860
Oct 7, 20245.29505.47505.25005.38505.38504,640
Oct 4, 20245.43005.68505.40005.41505.41503,993
Oct 3, 20245.29505.70005.29505.32505.32504,947
Oct 2, 20245.40005.47505.25005.29505.29502,320
Oct 1, 20245.25005.53505.25005.40005.40003,167
Sep 30, 20245.53505.53505.25005.38505.38503,860
Sep 27, 20245.10005.65505.10005.53505.535010,780
Sep 26, 20245.46005.62505.11505.44505.44505,460
Sep 25, 20245.41505.70005.11505.46005.46004,260
Sep 24, 20245.47505.85005.25005.31005.310011,527
Sep 23, 20246.03006.03005.47505.61005.61008,967
Sep 20, 20245.40005.97004.84505.91005.910039,940
Sep 19, 20245.70005.70005.28005.40005.40006,093
Sep 18, 20245.22005.70005.22005.40005.400014,347
Sep 17, 20245.08505.40004.99505.34005.340012,560
Sep 16, 20244.81505.22004.51505.08505.08508,647
Sep 13, 20244.50005.10004.50004.81504.815023,560
Sep 12, 20244.48504.78504.48504.63504.63509,647
Sep 11, 20244.51504.51504.30504.36504.36505,020
Sep 10, 20244.51504.78504.51504.51504.51507,573
Sep 9, 20244.56004.74004.50004.51504.51505,113
Sep 6, 20244.44004.86004.41004.66504.66505,267
Sep 5, 20244.51504.95004.50004.51504.51506,900
Sep 4, 20244.65004.77004.44004.59004.59006,000
Sep 3, 20244.74004.80004.36504.48504.485020,807
Aug 30, 20244.93505.07004.50004.68004.680015,187
Aug 29, 20244.60505.17504.51504.84504.845016,513
Aug 28, 20244.78504.84504.50004.68004.680011,560
Aug 27, 20245.10005.19004.87504.87504.87509,153
Aug 26, 20245.07005.23504.99505.10005.10005,487
Aug 23, 20245.13005.29504.96505.19005.190011,520
Aug 22, 20244.98005.34004.98005.20505.20505,447
Aug 21, 20245.04005.40004.95005.22005.220016,293
Aug 20, 20245.32505.32504.81505.11505.115010,093
Aug 19, 20245.02505.40004.99505.32505.325017,967
Aug 16, 20245.35505.40005.13005.28005.280019,013
Aug 15, 20245.26505.40005.10005.25005.250045,780
Aug 14, 20245.10005.29504.80005.29505.295019,140
Aug 13, 20245.22005.22004.95004.95004.950010,827
Aug 12, 20245.53505.53505.14505.22005.22008,593
Aug 9, 20245.47505.73005.47505.47505.47508,387
Aug 8, 20245.47505.83505.46005.46005.46003,713
Aug 7, 20245.25005.98505.25005.38505.385020,667
Aug 6, 20245.58005.58005.25005.25005.25007,487
Aug 5, 20244.78505.40004.20005.31005.310028,320
Aug 2, 20245.50506.00005.40005.88005.880012,087
Aug 1, 20246.45006.45005.41505.55005.550016,707
Jul 31, 20246.46506.60005.73006.03006.030022,860
Jul 30, 20246.00006.91505.73006.42006.4200107,033
Jul 29, 20246.15006.15005.47505.65505.65506,353
Jul 26, 20245.64006.15005.55005.76005.760013,807
Jul 25, 20246.01506.01505.61005.71505.71501,220
Jul 24, 20245.94005.94005.44505.70005.70008,313
Jul 23, 20245.97006.07505.65505.86505.86506,613
Jul 22, 20246.13506.21005.79005.98505.98508,093
Jul 19, 20246.00006.37505.82006.28506.28504,013
Jul 18, 20246.42006.45006.00006.00006.000022,780
Jul 17, 20245.85006.42005.70006.15006.150023,820
Jul 16, 20245.64005.94005.17505.89505.895016,047
Jul 15, 20245.85006.00005.11505.59505.59506,780
Jul 12, 20245.22005.82004.95005.68505.685025,347
Jul 11, 20244.95005.16004.80005.04005.040013,660
Jul 10, 20244.63504.98004.59004.74004.74005,040
Jul 9, 20244.87504.92004.50004.62004.62009,740
Jul 8, 20245.02505.02504.80004.87504.87507,800
Jul 5, 20244.80004.95004.72504.78504.78503,160
Jul 3, 20244.51504.95004.51504.74004.74008,413
Jul 2, 20244.50004.77004.20004.59004.590011,167
Jul 1, 20244.20004.60504.11004.36504.365020,373
Jun 28, 20244.41004.41004.11004.12504.12509,927
Jun 27, 20244.47004.47004.20004.27504.275014,333
Jun 26, 20243.88504.63503.78004.21504.215012,540
Jun 25, 20244.65004.65003.60003.97503.975044,747
Jun 24, 20245.59505.73004.06504.56004.560044,473
Jun 21, 20246.22506.22505.29505.46005.460045,007
Jun 20, 20246.12006.21005.85005.92505.92506,480
Jun 18, 20246.45006.45005.94006.00006.000012,507
Jun 17, 20246.21006.63006.21006.33006.330052,260
Jun 14, 20246.09006.30005.86506.22506.22509,747
Jun 13, 20246.24006.30005.70006.25506.255013,747
Jun 12, 20246.30006.58506.00006.13506.135012,187
Jun 11, 20246.00006.75006.00006.30006.300023,900
Jun 10, 20245.59506.09005.41506.00006.000036,307
Jun 7, 20245.55005.70004.95005.59505.595010,020
Jun 6, 20245.55005.70005.17505.44505.445010,553
Jun 5, 20245.70006.00005.55005.56505.56508,553
Jun 4, 20245.70005.97005.55005.70005.70005,467
Jun 3, 20246.06006.28505.71505.85005.85004,427
May 31, 20245.80505.85005.25005.76005.760011,740
May 30, 20245.71506.06005.44505.59505.595025,140
May 29, 20246.10506.15005.71505.71505.71507,953
May 28, 20246.75006.75006.10506.15006.15008,573
May 24, 20246.18008.85006.03006.76506.765016,600
May 23, 20246.66006.66006.03006.19506.19502,653
May 22, 20246.60006.75006.04506.30006.30008,547
May 21, 20246.60007.23006.43506.91506.915016,887
May 20, 20246.52506.60006.21006.51006.510010,160
May 17, 20246.03006.60006.03006.36006.36002,793
May 16, 20246.78006.90006.33006.60006.60007,127
May 15, 20246.30007.03506.01507.03507.03506,307
May 14, 20245.97006.60005.70006.28506.28508,833
May 13, 20246.60006.60005.98506.25506.25504,627
May 10, 20246.00006.60006.00006.52506.52505,073
May 9, 20246.30006.37505.62505.92505.925013,693
May 8, 20246.87006.87005.98506.00006.00006,953
May 7, 20246.66007.05006.64506.78006.78002,220
May 6, 20247.29007.29006.82506.82506.82504,613
May 3, 20247.65007.66507.05007.05007.05004,680
May 2, 20247.29007.72506.96007.69507.69503,320
May 1, 20246.90007.33506.90007.30507.30501,000
Apr 30, 20246.90007.20006.45006.67506.67502,767
Apr 29, 20247.20007.51506.76506.90006.90006,953

Related Tickers

VNRX VolitionRx Limited
0.4630
-4.93%
 
MODD Modular Medical, Inc.
1.0200
+10.55%
 
CNVIF CONAVI MED CORP.
0.2875
-0.28%
 
NMTC NeuroOne Medical Technologies Corporation
0.6262
-3.96%
 
MOTS Motus GI Holdings, Inc.
0.0001
0.00%
 
QTIH QT Imaging Holdings, Inc.
0.7530
-0.92%
 
AXDX Accelerate Diagnostics, Inc.
0.5360
-0.24%
 
PROF Profound Medical Corp.
4.7427
-0.47%
 
NVNO enVVeno Medical Corporation
2.7700
+1.28%
 
XAIR Beyond Air, Inc.
0.2030
-6.75%