Movano Inc NASDAQ:MOVE Historical Prices

Below are the 92 trading days of historical prices for MOVE.

# Exchange Symbol Date Open High Low Close
92 NASDAQ MOVE Tue, Mar 5, 2024 0.57 0.59 0.57 0.59
91 NASDAQ MOVE Mon, Mar 4, 2024 0.59 0.59 0.56 0.57
90 NASDAQ MOVE Mon, Mar 22, 2021 68.80 68.80 67.62 67.62
89 NASDAQ MOVE Fri, Mar 19, 2021 70.48 70.48 68.80 68.80
88 NASDAQ MOVE Thu, Mar 18, 2021 66.75 70.48 66.75 68.80
87 NASDAQ MOVE Wed, Mar 17, 2021 70.81 70.81 66.75 70.48
86 NASDAQ MOVE Tue, Mar 16, 2021 70.79 70.81 70.79 66.75
85 NASDAQ MOVE Mon, Mar 15, 2021 70.83 70.83 70.79 70.81
84 NASDAQ MOVE Fri, Mar 12, 2021 63.90 70.83 63.90 70.83
83 NASDAQ MOVE Thu, Mar 11, 2021 63.19 63.90 63.19 70.83
82 NASDAQ MOVE Wed, Mar 10, 2021 67.44 67.44 63.19 63.19
81 NASDAQ MOVE Tue, Mar 9, 2021 71.65 71.65 67.44 67.44
80 NASDAQ MOVE Mon, Mar 8, 2021 69.37 71.65 69.37 71.65
79 NASDAQ MOVE Fri, Mar 5, 2021 68.13 69.37 68.13 69.37
78 NASDAQ MOVE Thu, Mar 4, 2021 65.83 68.13 65.83 69.37
77 NASDAQ MOVE Wed, Mar 3, 2021 57.70 65.83 57.70 65.83
76 NASDAQ MOVE Tue, Mar 2, 2021 68.73 68.73 57.70 57.70
75 NASDAQ MOVE Mon, Mar 1, 2021 75.66 75.66 68.73 68.73
74 NASDAQ MOVE Fri, Feb 26, 2021 74.16 75.66 74.16 75.66
73 NASDAQ MOVE Thu, Feb 25, 2021 61.92 74.16 61.92 75.66
72 NASDAQ MOVE Wed, Feb 24, 2021 61.73 61.92 61.73 61.92
71 NASDAQ MOVE Tue, Feb 23, 2021 62.42 62.42 61.73 61.73
70 NASDAQ MOVE Mon, Feb 22, 2021 60.43 62.42 60.43 62.42
69 NASDAQ MOVE Fri, Feb 19, 2021 56.12 60.43 56.12 60.43
68 NASDAQ MOVE Thu, Feb 18, 2021 55.97 56.12 55.97 60.43
67 NASDAQ MOVE Wed, Feb 17, 2021 56.78 56.78 55.97 55.97
66 NASDAQ MOVE Tue, Feb 16, 2021 47.01 56.78 47.01 56.78
65 NASDAQ MOVE Fri, Feb 12, 2021 45.95 47.01 45.95 47.01
64 NASDAQ MOVE Thu, Feb 11, 2021 46.27 46.27 45.95 47.01
63 NASDAQ MOVE Wed, Feb 10, 2021 46.75 46.75 46.27 46.27
62 NASDAQ MOVE Tue, Feb 9, 2021 48.45 48.45 46.75 46.75
61 NASDAQ MOVE Mon, Feb 8, 2021 47.20 48.45 47.20 48.45
60 NASDAQ MOVE Fri, Feb 5, 2021 47.25 47.25 47.20 47.20
59 NASDAQ MOVE Thu, Feb 4, 2021 46.93 47.25 46.93 47.20
58 NASDAQ MOVE Wed, Feb 3, 2021 45.91 46.93 45.91 46.93
57 NASDAQ MOVE Tue, Feb 2, 2021 46.28 46.28 45.91 45.91
56 NASDAQ MOVE Mon, Feb 1, 2021 47.41 47.41 46.28 46.28
55 NASDAQ MOVE Fri, Jan 29, 2021 45.53 47.41 45.53 47.41
54 NASDAQ MOVE Thu, Jan 28, 2021 44.16 45.53 44.16 47.41
53 NASDAQ MOVE Wed, Jan 27, 2021 43.14 44.16 43.14 44.16
52 NASDAQ MOVE Tue, Jan 26, 2021 43.08 43.14 43.08 43.14
51 NASDAQ MOVE Mon, Jan 25, 2021 43.09 43.09 43.08 43.08
50 NASDAQ MOVE Fri, Jan 22, 2021 43.01 43.09 43.01 43.09
49 NASDAQ MOVE Thu, Jan 21, 2021 42.53 43.01 42.53 43.09
48 NASDAQ MOVE Wed, Jan 20, 2021 45.23 45.23 42.53 42.53
47 NASDAQ MOVE Tue, Jan 19, 2021 45.14 45.23 45.14 45.23
46 NASDAQ MOVE Fri, Jan 15, 2021 46.23 46.23 45.14 45.14
45 NASDAQ MOVE Thu, Jan 14, 2021 45.60 46.23 45.60 45.14
44 NASDAQ MOVE Wed, Jan 13, 2021 50.12 50.12 45.60 45.60
43 NASDAQ MOVE Tue, Jan 12, 2021 47.77 50.12 47.77 50.12
42 NASDAQ MOVE Mon, Jan 11, 2021 44.81 47.77 44.81 47.77
41 NASDAQ MOVE Fri, Jan 8, 2021 45.20 45.20 44.81 44.81
40 NASDAQ MOVE Thu, Jan 7, 2021 44.64 45.20 44.64 44.81
39 NASDAQ MOVE Wed, Jan 6, 2021 48.95 48.95 44.64 44.64
38 NASDAQ MOVE Tue, Jan 5, 2021 49.59 49.59 48.95 48.95
37 NASDAQ MOVE Mon, Jan 4, 2021 48.98 49.59 48.98 49.59
36 NASDAQ MOVE Thu, Dec 31, 2020 47.19 48.98 47.19 48.98
35 NASDAQ MOVE Wed, Dec 30, 2020 46.10 47.19 46.10 47.19
34 NASDAQ MOVE Tue, Dec 29, 2020 45.26 46.10 45.26 46.10
33 NASDAQ MOVE Mon, Dec 28, 2020 42.11 45.26 42.11 45.26
32 NASDAQ MOVE Thu, Dec 24, 2020 42.74 42.74 42.11 42.11
31 NASDAQ MOVE Wed, Dec 23, 2020 43.57 43.57 42.74 42.74
30 NASDAQ MOVE Tue, Dec 22, 2020 46.66 46.66 43.57 43.57
29 NASDAQ MOVE Mon, Dec 21, 2020 44.64 46.66 44.64 46.66
28 NASDAQ MOVE Fri, Dec 18, 2020 44.15 44.64 44.15 44.64
27 NASDAQ MOVE Thu, Dec 17, 2020 46.96 46.96 44.15 44.64
26 NASDAQ MOVE Wed, Dec 16, 2020 48.14 48.14 46.96 46.96
25 NASDAQ MOVE Tue, Dec 15, 2020 49.22 49.22 48.14 48.14
24 NASDAQ MOVE Mon, Dec 14, 2020 47.52 49.22 47.52 49.22
23 NASDAQ MOVE Fri, Dec 11, 2020 47.15 47.52 47.15 47.52
22 NASDAQ MOVE Thu, Dec 10, 2020 48.48 48.48 47.15 47.52
21 NASDAQ MOVE Wed, Dec 9, 2020 49.10 49.10 48.48 48.48
20 NASDAQ MOVE Tue, Dec 8, 2020 49.67 49.67 49.10 49.10
19 NASDAQ MOVE Mon, Dec 7, 2020 43.89 49.67 43.89 49.67
18 NASDAQ MOVE Fri, Dec 4, 2020 42.53 43.89 42.53 43.89
17 NASDAQ MOVE Thu, Dec 3, 2020 43.92 43.92 42.53 43.89
16 NASDAQ MOVE Wed, Dec 2, 2020 41.53 43.92 41.53 43.92
15 NASDAQ MOVE Tue, Dec 1, 2020 40.84 41.53 40.84 41.53
14 NASDAQ MOVE Mon, Nov 30, 2020 39.64 40.84 39.64 41.53
13 NASDAQ MOVE Fri, Nov 27, 2020 39.62 39.64 39.62 39.64
12 NASDAQ MOVE Wed, Nov 25, 2020 42.38 42.38 39.62 39.62
11 NASDAQ MOVE Tue, Nov 24, 2020 43.04 43.04 42.38 42.38
10 NASDAQ MOVE Mon, Nov 23, 2020 42.31 43.04 42.31 43.04
9 NASDAQ MOVE Thu, Nov 19, 2020 43.62 43.62 43.53 43.53
8 NASDAQ MOVE Wed, Nov 18, 2020 43.08 43.62 43.08 43.62
7 NASDAQ MOVE Tue, Nov 17, 2020 42.49 43.08 42.49 43.08
6 NASDAQ MOVE Mon, Nov 16, 2020 42.95 42.95 42.49 42.49
5 NASDAQ MOVE Fri, Nov 13, 2020 44.17 44.17 42.95 42.95
4 NASDAQ MOVE Thu, Nov 12, 2020 46.19 46.19 44.17 42.95
3 NASDAQ MOVE Wed, Nov 11, 2020 46.19 46.19 46.19 46.19
2 NASDAQ MOVE Tue, Nov 10, 2020 44.94 46.19 44.94 46.19
1 NASDAQ MOVE Mon, Nov 9, 2020 39.88 44.94 39.88 44.94
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024