Movano Inc. (MOVE) NASDAQ

11.51

-0.29(-2.46%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	11.5	11.51	11.51	12.4	11.3	29,765
April 01, 2026	13.2	11.8	11.8	13.66	11.03	47,529
March 31, 2026	14.84	13.82	13.82	16.51	13.36	25,733
March 30, 2026	19.25	15.53	15.53	19.25	15.1	55,199
March 27, 2026	15.1	18.34	18.34	20	14.96	168,888
March 26, 2026	14.5	14.79	14.79	16.64	14.5	43,547
March 25, 2026	13.52	14.35	14.35	15.46	13.52	42,696
March 24, 2026	13.5	13.63	13.63	13.9	13.5	15,274
March 23, 2026	14.1	13.32	13.32	14.36	12.5	40,486
March 20, 2026	14.85	14.01	14.01	15.04	13.06	54,398
March 19, 2026	15.51	14.54	14.54	15.74	14.36	16,037
March 18, 2026	14.51	15.09	15.09	15.66	14.51	18,572
March 17, 2026	14.15	14.83	14.83	15.57	13.61	23,634
March 16, 2026	13.4	14.43	14.43	14.5	13.33	21,269
March 13, 2026	13.32	13.24	13.24	14.75	12.74	18,804
March 12, 2026	13.59	13.03	13.03	14.14	12.67	89,132
March 11, 2026	14.04	14.01	14.01	14.29	13.19	15,761
March 10, 2026	13.13	14.47	14.47	14.5	12.94	19,603
March 09, 2026	12.9	13.4	13.4	13.5	12.6	13,854
March 06, 2026	14.7	13.5	13.5	15	12.82	61,300
March 05, 2026	14.14	14.54	14.54	15.51	14.14	32,300
March 04, 2026	13.33	13.8	13.8	14.02	13	78,630
March 03, 2026	12.98	13.74	13.74	13.81	12.08	44,329
March 02, 2026	11.05	12.95	12.95	13.11	11.05	38,445
February 27, 2026	11.22	11.4	11.4	11.67	11.21	34,219
February 26, 2026	11.94	11.51	11.51	11.97	11.01	38,106
February 25, 2026	10.52	12.15	12.15	12.35	10.52	42,035
February 24, 2026	10.06	10.63	10.63	10.97	10.01	68,917
February 23, 2026	10.64	10.07	10.07	10.95	10.04	13,937
February 20, 2026	10.7	10.89	0	10.99	10.41	39,600
February 19, 2026	11.12	10.73	0	11.4	10.72	39,009
February 18, 2026	11.5	11.31	0	11.54	11.08	109,600
February 17, 2026	11.41	11.45	0	11.81	10.5	83,550
February 13, 2026	11.79	11.77	0	11.9	11.5	47,400
February 12, 2026	13.14	12.48	0	13.26	11.84	149,650
February 11, 2026	13.12	13.56	0	13.61	13.12	114,211
February 10, 2026	13.16	13.52	0	13.62	13.16	232,300
February 09, 2026	13.48	13.5	0	14.45	13.46	148,400
February 06, 2026	14.3	13.96	0	16.25	13.25	455,527
February 05, 2026	12.69	13.57	0	13.69	12.68	145,330
February 04, 2026	13.26	13.77	0	13.77	12.74	54,773
February 03, 2026	14.89	13.13	0	16	12.8	145,304
February 02, 2026	17.3	14.86	0	17.7	14	175,845
January 30, 2026	18.54	17.13	0	19	16.93	190,300
January 29, 2026	17.11	19.07	0	21.5	16.47	504,317
January 28, 2026	20.7	18.26	0	22.4	18	547,919
January 27, 2026	19.05	20.52	0	34.87	18.5	3.88M
January 26, 2026	15.56	19.54	0	21.95	15.17	3.1M
January 23, 2026	20.14	16.74	0	23.9	15.01	42.59M
January 22, 2026	7.17	6.97	0	7.17	6.81	6.82M
January 21, 2026	6.94	7.13	0	7.13	6.8	19,535
January 20, 2026	7.16	7.08	0	7.16	7	17,600
January 16, 2026	6.96	7.16	0	7.16	6.8	11,300
January 15, 2026	6.92	7.03	0	7.05	6.55	10,346
January 14, 2026	6.76	6.92	0	7.15	6.16	36,427
January 13, 2026	7.08	7.05	0	7.13	6.82	20,643
January 12, 2026	7.26	6.98	0	7.57	6.74	25,043
January 09, 2026	7.16	7.49	0	7.49	7.16	8,400
January 08, 2026	7.6	7.16	0	7.65	7.14	29,400
January 07, 2026	7.76	7.5	0	7.96	6.99	43,300