Dark

MOVE
Movano Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 12:54:46 PM EDT

1.09USD+4.808%(+0.05)2,892,065

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 15, 2025 9:20:31 AM EDT

1.14USD+9.615%(+0.10)0

After-hours

May 16, 2025 4:22:30 PM EDT

1.07USD-1.835%(-0.02)200

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	1.0200	1.149900	0.914000	1.020000	-1.923%	2,892,065	0.000%
2025-05-15	1.0500	1.100000	1.000000	1.040000	+0.639%	26,495	-1.923%
2025-05-14	1.2300	1.250000	1.021800	1.033400	-20.508%	70,870	-1.297%
2025-05-13	0.8999	1.340000	0.850100	1.300000	+43.567%	366,741	-21.538%
2025-05-12	0.8400	1.000000	0.790000	0.905500	+13.899%	47,972	+12.645%
2025-05-09	0.8210	0.839999	0.752000	0.795000	-3.049%	29,432	+28.302%
2025-05-08	0.8401	0.878500	0.820000	0.820000	-2.381%	8,379	+24.390%
2025-05-07	0.8722	0.872200	0.840000	0.840000	-7.692%	3,799	+21.429%
2025-05-06	0.8689	0.910000	0.842000	0.910000	+2.247%	11,623	+12.088%
2025-05-05	1.0200	1.020000	0.871900	0.890000	+0.565%	5,176	+14.607%
2025-05-02	0.9000	0.900000	0.885000	0.885000	+2.907%	5,185	+15.254%
2025-05-01	0.8112	0.900000	0.760000	0.860000	+1.176%	23,438	+18.605%
2025-04-30	0.8400	0.878000	0.820100	0.850000	-4.837%	9,136	+20.000%
2025-04-29	0.8510	0.897999	0.800000	0.893200	+6.207%	17,571	+14.196%
2025-04-28	0.9000	0.900000	0.830000	0.841000	-2.096%	27,256	+21.284%
2025-04-25	0.8249	0.898000	0.824900	0.859001	-1.264%	3,042	+18.743%
2025-04-24	0.8000	0.900001	0.800000	0.870000	+4.819%	44,576	+17.241%
2025-04-23	0.8100	0.989000	0.795000	0.830000	+3.720%	125,202	+22.892%
2025-04-22	0.8442	0.844200	0.780000	0.800230	-5.855%	18,827	+27.463%
2025-04-21	0.9500	1.160000	0.838200	0.850000	-9.091%	41,911	+20.000%
2025-04-17	0.8600	0.987300	0.810100	0.935000	+6.371%	19,834	+9.091%
2025-04-16	0.8900	0.890000	0.820001	0.879000	-0.902%	18,913	+16.041%
2025-04-15	0.8431	0.890000	0.820000	0.887000	+3.140%	12,119	+14.994%
2025-04-14	0.8300	0.963000	0.810000	0.860000	+6.173%	37,286	+18.605%
2025-04-11	0.7900	0.870000	0.720000	0.810000	+2.532%	70,515	+25.926%
2025-04-10	1.0700	1.100000	0.710600	0.790000	-25.472%	206,639	+29.114%
2025-04-09	1.1100	1.110000	1.020000	1.060000	-4.072%	5,958	-3.774%
2025-04-08	1.2000	1.200000	0.870000	1.105000	-8.116%	31,221	-7.692%
2025-04-07	1.2700	1.280000	1.140000	1.202600	-3.792%	16,182	-15.184%
2025-04-04	1.3700	1.370000	1.160000	1.250000	-6.716%	37,204	-18.400%
2025-04-03	1.4800	1.480000	1.200000	1.340000	-6.944%	17,551	-23.881%
2025-04-02	1.4000	1.520400	1.300100	1.440000	+2.857%	54,711	-29.167%
2025-04-01	1.9314	1.931400	1.160000	1.400000	-23.497%	131,213	-27.143%
2025-03-31	2.0400	2.050000	1.830000	1.830000	-7.107%	8,263	-44.262%
2025-03-28	2.0000	2.050000	1.970000	1.970000	-1.824%	5,065	-48.223%
2025-03-27	2.0300	2.120000	2.006600	2.006600	-1.153%	16,593	-49.168%
2025-03-26	2.1300	2.130000	1.975000	2.030000	+0.495%	17,682	-49.754%
2025-03-25	2.0500	2.105000	2.000000	2.020000	-1.942%	16,611	-49.505%
2025-03-24	2.0400	2.080000	1.950100	2.060000	+0.488%	20,853	-50.485%
2025-03-21	2.0900	2.130000	1.920000	2.050000	-5.963%	11,938	-50.244%
2025-03-20	2.4300	2.430000	2.100000	2.180000	-6.034%	20,595	-53.211%
2025-03-19	2.3900	2.470000	2.150000	2.320000	-5.306%	27,848	-56.034%
2025-03-18	2.5200	2.709900	2.450000	2.450000	-3.922%	13,385	-58.367%
2025-03-17	2.6500	2.700000	2.530000	2.550000	-3.774%	8,558	-60.000%
2025-03-14	2.8000	2.800000	2.640000	2.650000	-2.214%	20,428	-61.509%
2025-03-13	2.7700	2.910000	2.580000	2.710000	-2.166%	8,275	-62.362%
2025-03-12	2.9300	2.972000	2.720000	2.770000	-4.811%	7,011	-63.177%
2025-03-11	2.8100	3.350000	2.800000	2.910000	-3.000%	18,445	-64.948%
2025-03-10	3.1000	3.320000	2.700000	3.000000	-15.681%	57,490	-66.000%
2025-03-07	3.3300	3.600000	2.914500	3.557900	+16.271%	16,286	-71.331%
2025-03-06	3.1900	3.250000	2.750000	3.060000	-6.991%	15,937	-66.667%
2025-03-05	4.2300	4.230000	3.160000	3.290000	-22.606%	34,205	-68.997%
2025-03-04	4.5000	4.550000	3.950000	4.251000	+1.214%	138,466	-76.006%
2025-03-03	4.5000	4.660000	4.200000	4.200000	-13.223%	7,788	-75.714%
2025-02-28	4.7500	4.976200	4.600000	4.840000	+1.895%	5,788	-78.926%
2025-02-27	4.7600	4.940000	4.750000	4.750000	-0.210%	3,614	-78.526%
2025-02-26	4.7501	4.920000	4.750100	4.760000	+0.211%	627	-78.571%
2025-02-25	4.7500	4.935000	4.750000	4.750000	0.000%	2,189	-78.526%
2025-02-24	5.1000	5.100000	4.750000	4.750000	-5.000%	4,592	-78.526%
2025-02-21	5.0100	5.150000	5.000000	5.000000	-0.200%	1,802	-79.600%
2025-02-20	5.1000	5.100000	5.010000	5.010000	-2.244%	1,447	-79.641%
2025-02-19	5.1000	5.439900	5.030000	5.125000	+0.294%	9,661	-80.098%
2025-02-18	5.1000	5.110000	5.100000	5.110000	-0.390%	965	-80.039%
2025-02-14	5.3000	5.300000	5.121000	5.130000	-0.195%	1,639	-80.117%
2025-02-13	5.1029	5.390000	5.100000	5.140000	-0.388%	2,688	-80.156%
2025-02-12	5.2100	5.240000	5.160000	5.160000	+0.559%	17,649	-80.233%
2025-02-11	5.2500	5.255000	5.131300	5.131300	-1.699%	1,033	-80.122%
2025-02-10	5.2442	5.400000	5.220000	5.220000	-2.247%	2,781	-80.460%
2025-02-07	5.3400	5.340000	5.340000	5.340000	+0.755%	944	-80.899%
2025-02-06	5.3000	5.300000	5.300000	5.300000	+0.094%	2,555	-80.755%
2025-02-05	5.2400	5.295900	5.240000	5.295000	+0.857%	3,519	-80.737%
2025-02-04	5.4300	5.430000	5.250000	5.250000	+4.788%	3,302	-80.571%
2025-02-03	5.4900	5.500000	5.010100	5.010100	-4.387%	3,287	-79.641%
2025-01-31	5.0200	5.240000	4.800100	5.240000	+0.653%	4,954	-80.534%
2025-01-30	5.3300	5.330000	5.100000	5.206000	+0.113%	5,096	-80.407%
2025-01-29	5.3000	5.300000	5.200000	5.200100	+0.098%	7,562	-80.385%
2025-01-28	4.7667	5.195000	4.766700	5.195000	+8.394%	7,131	-80.366%
2025-01-27	4.7927	4.792700	4.792700	4.792700	-2.090%	863	-78.718%
2025-01-24	4.9100	4.990000	4.777800	4.895000	-0.506%	4,416	-79.162%
2025-01-23	4.6100	4.919900	4.200000	4.919900	+6.722%	38,440	-79.268%
2025-01-22	5.5500	5.750000	4.610000	4.610000	-17.825%	13,201	-77.874%
2025-01-21	5.8000	5.875600	5.610000	5.610000	-0.355%	21,871	-81.818%
2025-01-17	5.7900	5.800000	5.400100	5.630000	-1.916%	9,355	-81.883%
2025-01-16	5.5200	5.781200	5.520000	5.740000	+1.683%	5,684	-82.230%
2025-01-15	5.7500	5.750000	5.600000	5.645000	-0.441%	7,470	-81.931%
2025-01-14	5.4500	5.740000	5.450000	5.670000	-2.073%	3,715	-82.011%
2025-01-13	5.7000	5.790000	5.660000	5.790000	-0.856%	1,803	-82.383%
2025-01-10	5.8400	5.840000	5.560000	5.840000	-0.171%	4,158	-82.534%
2025-01-08	5.8200	5.990000	5.820000	5.850000	+1.386%	11,119	-82.564%
2025-01-07	5.5800	5.770000	5.469100	5.770000	+4.112%	21,115	-82.322%
2025-01-06	5.7000	5.810000	5.500000	5.542100	-2.770%	6,818	-81.595%
2025-01-03	5.5117	5.800000	5.233700	5.700000	+7.955%	15,680	-82.105%
2025-01-02	5.4600	5.490000	5.220100	5.280000	-2.222%	2,977	-80.682%
2024-12-31	5.5900	5.940100	5.185000	5.400000	-3.399%	62,634	-81.111%
2024-12-30	5.8200	6.000000	5.580000	5.590000	-4.444%	24,877	-81.753%
2024-12-27	5.5000	5.900000	5.500000	5.850000	+2.273%	16,792	-82.564%
2024-12-26	5.6600	6.280000	5.630000	5.720000	+1.060%	54,678	-82.168%
2024-12-24	5.5000	5.750000	5.440000	5.660000	+1.162%	17,454	-81.979%
2024-12-23	5.4300	5.799900	5.430000	5.595000	-0.973%	20,140	-81.769%
2024-12-20	5.3000	5.670000	5.140000	5.650000	+6.269%	106,677	-81.947%
2024-12-19	5.7600	6.040000	5.316700	5.316700	-7.536%	25,921	-80.815%
2024-12-18	6.1000	6.241800	5.750000	5.750000	-4.485%	36,380	-82.261%
2024-12-17	6.0800	6.080000	5.750000	6.020000	-1.794%	24,068	-83.056%
2024-12-16	6.4600	6.460000	6.130000	6.130000	-5.108%	40,171	-83.361%
2024-12-13	6.7900	6.967500	6.210000	6.460000	-1.674%	28,131	-84.211%
2024-12-12	6.5500	6.604100	6.345000	6.570000	+1.860%	40,024	-84.475%
2024-12-11	6.1500	6.500000	6.150000	6.450000	+4.878%	39,699	-84.186%
2024-12-10	6.2200	6.363200	6.090000	6.150000	+1.653%	27,381	-83.415%
2024-12-09	6.1000	6.239900	5.930100	6.050000	+1.171%	18,299	-83.140%
2024-12-06	5.8700	6.080000	5.752000	5.980000	+0.504%	53,692	-82.943%
2024-12-05	6.0800	6.300000	5.751000	5.950000	-1.653%	66,373	-82.857%
2024-12-04	5.5000	6.112500	5.279700	6.050000	+13.084%	96,494	-83.140%
2024-12-03	5.0000	5.450000	4.794500	5.350000	+8.081%	88,784	-80.935%
2024-12-02	6.0800	6.240000	4.850000	4.950000	-12.234%	284,092	-79.394%
2024-11-29	5.4100	5.860000	5.058500	5.640000	+4.638%	66,514	-81.915%
2024-11-27	3.7300	6.110000	3.730000	5.390000	+49.722%	714,550	-81.076%
2024-11-26	3.5846	3.920000	3.500000	3.600000	+0.279%	14,574	-71.667%
2024-11-25	3.5100	3.650000	3.290000	3.590000	+4.360%	14,643	-71.588%
2024-11-22	3.1213	3.492900	3.050000	3.440000	+8.176%	8,242	-70.349%
2024-11-21	2.9800	3.260000	2.800000	3.180000	+5.648%	29,430	-67.925%
2024-11-20	2.9600	3.150000	2.960000	3.010000	-2.342%	9,857	-66.113%
2024-11-19	3.2852	3.300000	3.012000	3.082200	-0.894%	12,540	-66.907%
2024-11-18	3.1500	3.190000	3.050000	3.110000	-3.115%	9,409	-67.203%
2024-11-15	3.6300	3.630000	3.210000	3.210000	-8.807%	15,911	-68.224%
2024-11-14	3.8200	3.840000	3.520000	3.520000	-9.044%	18,403	-71.023%
2024-11-13	4.2800	4.281400	3.870000	3.870000	-8.511%	25,432	-73.643%
2024-11-12	4.2100	4.275932	4.092100	4.230000	-0.588%	4,698	-75.887%
2024-11-11	4.2322	4.380000	4.211000	4.255000	-2.184%	8,042	-76.028%
2024-11-08	4.4000	4.455000	4.320000	4.350000	-2.685%	19,641	-76.552%
2024-11-07	4.3500	4.610000	4.140000	4.470000	+5.924%	26,095	-77.181%
2024-11-06	3.9000	4.436100	3.760000	4.220000	+10.761%	39,795	-75.829%
2024-11-05	3.9800	4.050000	3.800000	3.810000	-2.806%	27,334	-73.228%
2024-11-04	3.4800	3.950000	3.480000	3.920000	+5.094%	103,775	-73.980%
2024-11-01	3.6700	3.900000	3.220000	3.730000	+12.012%	193,113	-72.654%
2024-10-31	3.3100	3.499800	3.012700	3.330000	-0.299%	168,836	-69.369%
2024-10-30	4.4900	4.500000	3.300100	3.340000	-24.434%	212,622	-69.461%
2024-10-29	3.8000	4.590000	3.720000	4.420000	+10.944%	179,935	-76.923%
2024-10-28	4.4250	4.425000	3.900000	3.984000	+0.912%	86,714	-74.398%
2024-10-25	4.0500	4.317000	3.841500	3.948000	-11.081%	77,571	-74.164%
2024-10-24	4.5300	4.825500	4.362000	4.440000	-4.547%	4,498	-77.027%
2024-10-23	4.8150	4.950000	4.512000	4.651500	-3.696%	4,428	-78.072%
2024-10-22	4.7850	4.950000	4.201500	4.830000	+0.312%	17,185	-78.882%
2024-10-21	4.5450	5.064000	4.545000	4.815000	-4.973%	6,060	-78.816%
2024-10-18	4.9200	5.068500	4.671000	5.067000	-0.059%	2,024	-79.870%
2024-10-17	5.1000	5.145000	4.950000	5.070000	-1.458%	3,339	-79.882%
2024-10-16	5.0205	5.145000	4.710000	5.145000	-0.551%	6,154	-80.175%
2024-10-15	4.9650	5.175000	4.950000	5.173500	+4.199%	2,824	-80.284%
2024-10-14	4.9500	5.248500	4.950000	4.965000	+0.303%	8,255	-79.456%
2024-10-11	4.8750	5.173500	4.875000	4.950000	+0.030%	6,561	-79.394%
2024-10-10	5.1000	5.248500	4.891500	4.948500	-1.228%	4,575	-79.388%
2024-10-09	5.2800	5.314500	4.951500	5.010000	-5.114%	3,681	-79.641%
2024-10-08	5.2650	5.389500	5.250000	5.280000	-2.059%	1,870	-80.682%
2024-10-07	5.2965	5.475000	5.250000	5.391000	-0.443%	4,639	-81.080%
2024-10-04	5.4270	5.679000	5.400000	5.415000	+1.633%	3,997	-81.163%
2024-10-03	5.2980	5.698500	5.298000	5.328000	+0.566%	4,948	-80.856%
2024-10-02	5.3985	5.475000	5.250000	5.298000	-1.862%	2,322	-80.747%
2024-10-01	5.2500	5.541000	5.250000	5.398500	+0.223%	3,164	-81.106%
2024-09-30	5.5290	5.529000	5.250000	5.386500	-2.683%	3,863	-81.064%
2024-09-27	5.1015	5.653500	5.101500	5.535000	+1.765%	10,780	-81.572%
2024-09-26	5.4600	5.619000	5.121000	5.439000	-0.248%	5,462	-81.247%
2024-09-25	5.4150	5.700000	5.115000	5.452500	+2.684%	4,269	-81.293%
2024-09-24	5.4750	5.850000	5.250000	5.310000	-5.348%	11,527	-80.791%
2024-09-23	6.0300	6.030000	5.475000	5.610000	-5.004%	8,969	-81.818%
2024-09-20	5.4000	5.962500	4.851000	5.905500	+9.361%	39,941	-82.728%
2024-09-19	5.7000	5.700000	5.283000	5.400000	0.000%	6,102	-81.111%
2024-09-18	5.2155	5.700000	5.215500	5.400000	+1.180%	14,346	-81.111%
2024-09-17	5.0775	5.400000	4.995000	5.337000	+5.111%	12,560	-80.888%
2024-09-16	4.8150	5.224500	4.515000	5.077500	+5.583%	8,649	-79.911%
2024-09-13	4.5015	5.097000	4.500800	4.809000	+3.754%	23,563	-78.790%
2024-09-12	4.4820	4.791000	4.482000	4.635000	+6.186%	9,645	-77.994%
2024-09-11	4.5082	4.509000	4.311000	4.365000	-3.290%	5,019	-76.632%
2024-09-10	4.5075	4.785000	4.507500	4.513500	+0.067%	7,570	-77.401%
2024-09-09	4.5600	4.734000	4.500000	4.510500	-3.312%	5,110	-77.386%
2024-09-06	4.4340	4.866000	4.410000	4.665000	+3.322%	5,274	-78.135%
2024-09-05	4.5075	4.948500	4.500000	4.515000	-1.505%	6,902	-77.409%
2024-09-04	4.6523	4.768500	4.440000	4.584000	+2.207%	6,002	-77.749%
2024-09-03	4.7340	4.798500	4.363500	4.485000	-4.167%	20,806	-77.258%
2024-08-30	4.9410	5.067000	4.500000	4.680000	-3.406%	15,186	-78.205%
2024-08-29	4.6050	5.175000	4.515000	4.845000	+3.492%	16,514	-78.947%
2024-08-28	4.7850	4.837500	4.500000	4.681500	-3.969%	11,567	-78.212%
2024-08-27	5.1015	5.190000	4.875000	4.875000	-4.440%	9,151	-79.077%
2024-08-26	5.0700	5.229000	4.989000	5.101500	-1.620%	5,488	-80.006%
2024-08-23	5.1240	5.287500	4.965000	5.185500	-0.432%	11,518	-80.330%
2024-08-22	4.9830	5.335500	4.983000	5.208000	-0.201%	5,447	-80.415%
2024-08-21	5.0400	5.400000	4.950000	5.218500	+1.994%	16,292	-80.454%
2024-08-20	5.3250	5.325000	4.819500	5.116500	-3.915%	10,090	-80.064%
2024-08-19	5.0235	5.400000	5.001000	5.325000	+0.996%	17,964	-80.845%
2024-08-16	5.3550	5.398500	5.122500	5.272500	+0.429%	19,016	-80.654%
2024-08-15	5.2650	5.400000	5.101500	5.250000	-0.794%	45,780	-80.571%
2024-08-14	5.1000	5.292000	4.800000	5.292000	+6.877%	19,141	-80.726%
2024-08-13	5.2200	5.220000	4.950000	4.951500	-5.253%	10,828	-79.400%
2024-08-12	5.5350	5.535000	5.142000	5.226000	-4.574%	8,601	-80.482%
2024-08-09	5.4750	5.736000	5.475000	5.476500	+0.302%	8,389	-81.375%
2024-08-08	5.4780	5.838000	5.460000	5.460000	+1.393%	3,715	-81.319%
2024-08-07	5.2515	5.985000	5.251500	5.385000	+2.542%	20,668	-81.058%
2024-08-06	5.5755	5.575500	5.250000	5.251500	-1.102%	7,485	-80.577%
2024-08-05	4.7775	5.400000	4.200000	5.310000	-9.625%	28,324	-80.791%
2024-08-02	5.5050	6.000000	5.400000	5.875500	+5.865%	12,090	-82.640%
2024-08-01	6.4500	6.450000	5.416500	5.550000	-7.960%	16,707	-81.622%
2024-07-31	6.4575	6.600000	5.722500	6.030000	-6.119%	22,868	-83.085%
2024-07-30	6.0000	6.907500	5.724000	6.423000	+13.581%	107,035	-84.120%
2024-07-29	6.1500	6.150000	5.475000	5.655000	-1.823%	6,351	-81.963%
2024-07-26	5.6325	6.150000	5.551500	5.760000	+0.787%	13,804	-82.292%
2024-07-25	6.0150	6.015000	5.602500	5.715000	+0.237%	1,218	-82.152%
2024-07-24	5.9400	5.940000	5.451000	5.701500	-2.788%	8,319	-82.110%
2024-07-23	5.9700	6.076500	5.658000	5.865000	-1.980%	6,613	-82.609%
2024-07-22	6.1350	6.207000	5.793000	5.983500	-4.706%	8,102	-82.953%
2024-07-19	6.0000	6.375000	5.824500	6.279000	+4.650%	4,012	-83.755%
2024-07-18	6.4125	6.450000	6.000000	6.000000	-2.415%	22,791	-83.000%
2024-07-17	5.8500	6.420000	5.700000	6.148500	+4.433%	23,817	-83.411%
2024-07-16	5.6355	5.940000	5.175000	5.887500	+5.143%	16,047	-82.675%
2024-07-15	5.8455	5.995500	5.113500	5.599500	-1.504%	6,778	-81.784%
2024-07-12	5.2185	5.818500	4.950000	5.685000	+12.764%	25,345	-82.058%
2024-07-11	4.9485	5.163000	4.800000	5.041500	+6.361%	13,663	-79.768%
2024-07-10	4.6335	4.983000	4.595300	4.740000	+2.764%	5,038	-78.481%
2024-07-09	4.8750	4.914000	4.500000	4.612500	-5.385%	9,738	-77.886%
2024-07-08	5.0220	5.022000	4.800000	4.875000	+1.881%	7,803	-79.077%
2024-07-05	4.8000	4.950000	4.725000	4.785000	+1.077%	3,161	-78.683%
2024-07-03	4.5150	4.947000	4.515000	4.734000	+3.137%	8,411	-78.454%
2024-07-02	4.5000	4.771500	4.200000	4.590000	+5.191%	11,169	-77.778%
2024-07-01	4.2000	4.599000	4.104000	4.363500	+5.782%	20,377	-76.624%
2024-06-28	4.4085	4.408500	4.110000	4.125000	-3.509%	9,927	-75.273%
2024-06-27	4.4700	4.476800	4.200000	4.275000	+1.423%	14,331	-76.140%
2024-06-26	3.8805	4.632000	3.780000	4.215000	+5.998%	12,540	-75.801%
2024-06-25	4.6500	4.651500	3.600000	3.976500	-12.825%	44,747	-74.349%
2024-06-24	5.5950	5.730000	4.068000	4.561500	-16.433%	44,471	-77.639%
2024-06-21	6.2250	6.225000	5.287500	5.458500	-7.827%	25,935	-81.314%
2024-06-20	6.1200	6.213000	5.850000	5.922000	-1.300%	6,480	-82.776%
2024-06-18	6.4500	6.450000	5.940000	6.000000	-5.123%	12,518	-83.000%
2024-06-17	6.2175	6.630000	6.217500	6.324000	+1.688%	52,258	-83.871%
2024-06-14	6.0855	6.300000	5.859000	6.219000	-0.599%	9,746	-83.599%
2024-06-13	6.2400	6.300000	5.701500	6.256500	+1.980%	13,747	-83.697%
2024-06-12	6.3000	6.585000	6.000000	6.135000	-2.619%	12,187	-83.374%
2024-06-11	6.0000	6.750000	6.000000	6.300000	+4.974%	23,901	-83.810%
2024-06-10	5.5980	6.090000	5.415000	6.001500	+7.208%	36,324	-83.004%
2024-06-07	5.5500	5.700000	4.951500	5.598000	+2.952%	10,023	-81.779%
2024-06-06	5.5500	5.698500	5.175000	5.437500	-2.159%	10,553	-81.241%
2024-06-05	5.7030	6.001500	5.550000	5.557500	-2.500%	8,563	-81.646%
2024-06-04	5.7000	5.970000	5.551500	5.700000	-2.564%	5,469	-82.105%
2024-06-03	6.0645	6.280500	5.716500	5.850000	+1.615%	4,429	-82.564%
2024-05-31	5.8050	5.851500	5.250000	5.757000	+2.895%	11,737	-82.282%
2024-05-30	5.7150	6.064500	5.437500	5.595000	-2.177%	25,210	-81.769%
2024-05-29	6.1050	6.150000	5.715000	5.719500	-7.023%	7,960	-82.166%
2024-05-28	6.7500	6.750000	6.097500	6.151500	-9.069%	8,570	-83.419%
2024-05-24	6.1755	8.850000	6.025500	6.765000	+9.201%	16,610	-84.922%
2024-05-23	6.6630	6.663000	6.022500	6.195000	-1.713%	2,651	-83.535%
2024-05-22	6.6000	6.756000	6.045000	6.303000	-8.850%	8,546	-83.817%
2024-05-21	6.6000	7.225500	6.435000	6.915000	+6.197%	16,902	-85.249%
2024-05-20	6.5190	6.600000	6.208500	6.511500	+2.382%	10,162	-84.335%
2024-05-17	6.0354	6.592500	6.035400	6.360000	-3.636%	2,792	-83.962%
2024-05-16	6.7860	6.900000	6.330000	6.600000	-6.183%	7,129	-84.545%
2024-05-15	6.2985	7.035000	6.013500	7.035000	+11.933%	6,313	-85.501%
2024-05-14	5.9700	6.595500	5.703200	6.285000	+0.576%	8,836	-83.771%
2024-05-13	6.6000	6.600000	5.979000	6.249000	-4.230%	4,629	-83.677%
2024-05-10	6.0015	6.600000	6.000000	6.525000	+10.154%	5,071	-84.368%
2024-05-09	6.3000	6.375000	5.625000	5.923500	-1.275%	13,693	-82.780%
2024-05-08	6.8700	6.870000	5.991000	6.000000	-11.504%	6,952	-83.000%
2024-05-07	6.6570	7.050000	6.643500	6.780000	-0.703%	2,218	-84.956%
2024-05-06	7.2900	7.290000	6.828000	6.828000	-3.149%	4,613	-85.062%
2024-05-03	7.6470	7.662000	7.047000	7.050000	-8.311%	4,677	-85.532%
2024-05-02	7.2840	7.720500	6.961500	7.689000	+5.322%	3,317	-86.734%
2024-05-01	6.9015	7.332000	6.901500	7.300500	+9.371%	998	-86.028%
2024-04-30	6.9000	7.200000	6.450000	6.675000	-3.261%	2,764	-84.719%
2024-04-29	7.2000	7.513500	6.759000	6.900000	-3.158%	6,950	-85.217%
2024-04-26	7.2675	7.395000	6.897000	7.125000	-1.961%	2,228	-85.684%
2024-04-25	7.0500	7.489500	7.050000	7.267500	-2.906%	932	-85.965%
2024-04-24	7.0500	7.485000	7.050000	7.485000	+3.078%	692	-86.373%
2024-04-23	7.0350	7.261500	7.033500	7.261500	+3.220%	315	-85.953%
2024-04-22	7.0532	7.510500	6.900000	7.035000	-4.752%	4,659	-85.501%
2024-04-19	7.2030	7.500000	7.201500	7.386000	+1.736%	1,925	-86.190%
2024-04-18	6.8715	7.411500	6.871500	7.260000	+0.833%	2,293	-85.950%
2024-04-17	7.1535	7.347000	6.969000	7.200000	+0.650%	5,642	-85.833%
2024-04-16	7.3350	7.647000	7.050000	7.153500	-4.295%	10,033	-85.741%
2024-04-15	7.9050	8.085000	7.215000	7.474500	-5.981%	6,735	-86.354%
2024-04-12	7.7715	8.349000	7.771500	7.950000	+0.684%	6,204	-87.170%
2024-04-11	8.5500	8.550000	7.539000	7.896000	-7.649%	12,730	-87.082%
2024-04-10	7.8375	8.700000	7.393500	8.550000	+9.615%	22,420	-88.070%
2024-04-09	8.0715	8.148000	7.545000	7.800000	-5.472%	20,628	-86.923%
2024-04-08	8.4000	8.400000	7.500000	8.251500	0.000%	13,872	-87.639%
2024-04-05	7.8150	8.775000	6.799500	8.251500	+8.075%	43,432	-87.639%
2024-04-04	7.3500	7.645500	6.600000	7.635000	-2.115%	68,237	-86.640%
2024-04-03	7.5000	8.623500	7.500000	7.800000	+8.559%	129,768	-86.923%
2024-04-02	6.4500	7.498500	6.022500	7.185000	+8.864%	387,012	-85.804%
2024-04-01	6.0165	7.500000	6.001500	6.600000	+7.030%	13,670	-84.545%
2024-03-28	6.3000	6.300000	6.001500	6.166500	+3.866%	3,502	-83.459%
2024-03-27	5.9550	5.955000	5.785500	5.937000	-0.777%	1,025	-82.820%
2024-03-26	5.8365	6.075000	5.701500	5.983500	-1.458%	2,728	-82.953%
2024-03-25	5.9100	6.118500	5.838000	6.072000	-0.784%	1,778	-83.202%
2024-03-22	6.0195	6.300000	5.550000	6.120000	+3.949%	5,886	-83.333%
2024-03-21	5.8245	6.237000	5.812500	5.887500	-8.487%	7,543	-82.675%
2024-03-20	6.2250	6.690000	6.139800	6.433500	+2.143%	4,721	-84.145%
2024-03-19	6.7500	6.750000	5.835000	6.298500	-6.689%	5,742	-83.806%
2024-03-18	6.9840	7.189500	6.187500	6.750000	+3.140%	3,771	-84.889%
2024-03-15	7.5000	7.500000	6.544500	6.544500	-12.530%	5,759	-84.414%
2024-03-14	7.8087	7.867500	6.799500	7.482000	-4.900%	7,448	-86.367%
2024-03-13	8.0970	8.097000	7.200000	7.867500	+0.652%	4,039	-87.035%
2024-03-12	8.3940	8.394000	7.620000	7.816500	-3.500%	466	-86.951%
2024-03-11	9.0150	9.051000	7.882500	8.100000	-9.244%	3,683	-87.407%
2024-03-08	8.9250	8.970000	8.680500	8.925000	0.000%	2,759	-88.571%
2024-03-07	8.8350	9.000000	8.332500	8.925000	+0.847%	2,800	-88.571%
2024-03-06	8.5500	8.850000	8.401500	8.850000	+0.855%	3,285	-88.475%
2024-03-05	8.5095	8.775000	8.509500	8.775000	+2.094%	1,057	-88.376%
2024-03-04	8.8500	8.850000	8.332500	8.595000	+1.416%	2,874	-88.133%
2024-03-01	8.5920	8.997000	8.400000	8.475000	-0.877%	4,390	-87.965%
2024-02-29	8.5020	8.773500	8.251500	8.550000	-0.697%	580	-88.070%
2024-02-28	9.2070	9.209700	8.296500	8.610000	-2.893%	10,525	-88.153%
2024-02-27	8.8650	9.210000	8.850000	8.866500	-0.169%	1,098	-88.496%
2024-02-26	9.2925	9.294000	8.697000	8.881500	-0.152%	5,462	-88.515%
2024-02-23	9.0000	11.250000	8.850000	8.895000	+0.662%	49,468	-88.533%
2024-02-22	8.4165	9.000000	8.416500	8.836500	-2.628%	1,247	-88.457%
2024-02-21	8.7720	9.777000	8.400000	9.075000	+7.843%	7,628	-88.760%
2024-02-20	9.6000	9.600000	8.400000	8.415000	-12.207%	7,992	-87.879%
2024-02-16	9.5355	9.585000	9.037500	9.585000	+0.487%	246	-89.358%
2024-02-15	9.3000	9.541500	9.120000	9.538500	+1.744%	769	-89.306%
2024-02-14	8.7000	9.375000	8.700000	9.375000	+4.167%	865	-89.120%
2024-02-13	9.0000	9.043500	8.850000	9.000000	0.000%	1,108	-88.667%
2024-02-12	9.1125	9.300000	9.000000	9.000000	-1.235%	662	-88.667%
2024-02-09	9.0000	9.447000	8.850000	9.112500	+0.579%	2,694	-88.807%
2024-02-08	9.1500	9.450000	9.015000	9.060000	-4.127%	5,389	-88.742%
2024-02-07	9.3000	9.525000	9.153000	9.450000	+3.110%	5,712	-89.206%
2024-02-06	9.6720	9.672000	9.165000	9.165000	-1.452%	1,634	-88.871%
2024-02-05	9.7200	9.720000	9.034500	9.300000	+1.158%	983	-89.032%
2024-02-02	9.4500	9.718500	9.000000	9.193500	-2.714%	3,740	-88.905%
2024-02-01	9.0000	9.820500	9.000000	9.450000	+2.273%	1,352	-89.206%
2024-01-31	9.6000	9.898500	9.018000	9.240000	-2.036%	2,176	-88.961%
2024-01-30	9.7305	9.825000	9.267000	9.432000	-3.262%	20,590	-89.186%
2024-01-29	9.9000	10.044000	9.376500	9.750000	+2.734%	1,243	-89.538%
2024-01-26	10.0500	10.191000	9.315000	9.490500	+7.056%	1,146	-89.252%
2024-01-25	9.7500	9.750000	8.850000	8.865000	-9.495%	4,307	-88.494%
2024-01-24	10.2000	10.200000	9.306000	9.795000	-3.259%	4,553	-89.587%
2024-01-23	10.9500	10.950000	10.050000	10.125000	-3.709%	8,373	-89.926%
2024-01-22	10.6500	11.097000	10.500000	10.515000	0.000%	2,186	-90.300%
2024-01-19	11.6970	11.697000	10.500000	10.515000	-5.257%	5,040	-90.300%
2024-01-18	11.4000	11.400000	10.500000	11.098500	+2.112%	1,707	-90.810%
2024-01-17	10.7790	11.250000	10.500000	10.869000	+0.499%	808	-90.616%
2024-01-16	11.8200	11.820000	10.689000	10.815000	-3.867%	3,444	-90.569%
2024-01-12	11.2875	11.818500	10.944000	11.250000	-2.837%	1,918	-90.933%
2024-01-11	11.5500	11.983500	11.310000	11.578500	-0.104%	2,179	-91.191%
2024-01-10	12.3375	12.337500	11.250000	11.590500	+1.671%	1,913	-91.200%
2024-01-09	12.0090	12.592500	11.053500	11.400000	-7.204%	9,316	-91.053%
2024-01-08	11.7825	12.585000	11.782500	12.285000	+5.000%	2,339	-91.697%
2024-01-05	11.7000	12.255000	11.551500	11.700000	-2.500%	3,667	-91.282%
2024-01-04	11.3790	12.745500	11.379000	12.000000	-3.614%	2,826	-91.500%
2024-01-03	12.1500	12.702000	11.250000	12.450000	+1.840%	2,264	-91.807%
2024-01-02	12.3000	12.750000	12.000000	12.225000	+4.300%	1,796	-91.656%
2023-12-29	10.6485	12.000000	10.368500	11.721000	+10.227%	32,288	-91.298%
2023-12-28	9.6600	11.248500	9.660000	10.633500	+9.062%	5,394	-90.408%
2023-12-27	9.6600	10.077000	9.510000	9.750000	+5.008%	9,071	-89.538%
2023-12-26	10.3365	10.348500	8.700000	9.285000	-5.683%	15,047	-89.015%
2023-12-22	9.7740	10.347000	9.109500	9.844500	+2.547%	6,680	-89.639%
2023-12-21	9.6315	10.012500	9.600000	9.600000	-3.323%	7,834	-89.375%
2023-12-20	10.9500	11.326500	9.624000	9.930000	-11.733%	15,370	-89.728%
2023-12-19	10.9500	11.550000	10.950000	11.250000	+4.022%	8,077	-90.933%
2023-12-18	10.8000	11.548500	10.800000	10.815000	+0.139%	3,955	-90.569%
2023-12-15	10.4700	11.079800	10.470000	10.800000	+3.448%	2,311	-90.556%
2023-12-14	10.5000	11.997000	10.200000	10.440000	-3.333%	21,755	-90.230%
2023-12-13	10.4655	11.164500	10.296000	10.800000	+3.746%	11,880	-90.556%
2023-12-12	11.5065	11.506500	9.996000	10.410000	-3.745%	17,347	-90.202%
2023-12-11	11.8200	12.744000	10.732500	10.815000	-5.007%	5,032	-90.569%
2023-12-08	10.8030	12.450000	10.803000	11.385000	-1.786%	5,626	-91.041%
2023-12-07	11.7555	12.003400	11.328000	11.592000	+1.657%	2,712	-91.201%
2023-12-06	11.8500	12.141000	11.271000	11.403000	-4.773%	3,086	-91.055%
2023-12-05	12.1500	12.846000	11.250000	11.974500	-0.212%	4,097	-91.482%
2023-12-04	12.7500	12.750000	12.000000	12.000000	-5.871%	2,624	-91.500%
2023-12-01	12.9000	13.252500	12.000000	12.748500	-0.012%	2,845	-91.999%
2023-11-30	13.5000	14.097000	12.661500	12.750000	-7.609%	15,030	-92.000%
2023-11-29	13.9500	14.400000	13.665000	13.800000	+4.072%	7,923	-92.609%
2023-11-28	13.6500	14.100000	12.733500	13.260000	-3.913%	1,791	-92.308%
2023-11-27	14.3055	14.700000	13.651500	13.800000	-3.158%	8,738	-92.609%
2023-11-24	12.9000	14.700000	12.900000	14.250000	+11.765%	11,215	-92.842%

.dark-mode .Fs9Rqy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fs9Rqy{ color: #333333; background-color: white; border: 2px solid #333333; }MOVEMovano Inc. Common Stockstock NASDAQ

MOVE
Movano Inc. Common Stock
stock NASDAQ