Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Movano Inc (MOVE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.625 0.625 0.5807 0.5875 7,457
18th Sep 2025 (Thu) 0.65 0.65 0.5944 0.6172 24,525
17th Sep 2025 (Wed) 0.6914 0.701 0.6707 0.6705 1,393
16th Sep 2025 (Tue) 0.7108 0.7108 0.6682 0.6932 7,790
15th Sep 2025 (Mon) 0.7664 0.7675 0.7116 0.7161 9,089
12th Sep 2025 (Fri) 0.7775 0.7931 0.76 0.7605 17,044
11th Sep 2025 (Thu) 0.7058 0.7803 0.6999 0.7725 25,685
10th Sep 2025 (Wed) 0.7011 0.75 0.6811 0.7005 25,179
9th Sep 2025 (Tue) 0.765 0.7853 0.717 0.7296 29,617
8th Sep 2025 (Mon) 1.08 1.08 0.85 0.8545 58,170
5th Sep 2025 (Fri) 1.06 1.17 1.06 1.08 35,333
4th Sep 2025 (Thu) 1.02 1.15 0.9899 1.08 78,477
3rd Sep 2025 (Wed) 0.92 1.31 0.92 1.05 868,411
2nd Sep 2025 (Tue) 0.95 1.04 0.86 0.915 473,289
1st Sep 2025 (Mon) 1.135 1.31 0.8894 1.07 12,610,738
29th Aug 2025 (Fri) 1.135 1.31 0.8894 1.07 12,610,738
28th Aug 2025 (Thu) 0.6231 0.6231 0.62 0.6176 1,006,023
27th Aug 2025 (Wed) 0.6668 0.668 0.631 0.622 6,617
26th Aug 2025 (Tue) 0.669 0.7195 0.669 0.6862 2,393
25th Aug 2025 (Mon) 0.7332 0.7351 0.6472 0.66 44,213
22nd Aug 2025 (Fri) 0.6042 0.775 0.6042 0.735 266,369
21st Aug 2025 (Thu) 0.5988 0.5988 0.5975 0.5975 2
20th Aug 2025 (Wed) 0.5988 0.6049 0.5905 0.60 7,757
19th Aug 2025 (Tue) 0.63 0.63 0.5746 0.5924 262
18th Aug 2025 (Mon) 0.6096 0.6167 0.6096 0.616 1,267
15th Aug 2025 (Fri) 0.608 0.608 0.5721 0.575 1,225
14th Aug 2025 (Thu) 0.5631 0.5892 0.561 0.5979 4,162
13th Aug 2025 (Wed) 0.6026 0.6063 0.5912 0.60 2,211
12th Aug 2025 (Tue) 0.61 0.61 0.5516 0.571 5,914
11th Aug 2025 (Mon) 0.60 0.6124 0.60 0.6164 2,008
8th Aug 2025 (Fri) 0.66 0.66 0.64 0.612 1,654
7th Aug 2025 (Thu) 0.6726 0.7001 0.6636 0.632 6,671
6th Aug 2025 (Wed) 0.6399 0.65 0.6399 0.662 506
5th Aug 2025 (Tue) 0.631 0.631 0.631 0.6275 596
4th Aug 2025 (Mon) 0.632 0.632 0.6271 0.6232 2,056
1st Aug 2025 (Fri) 0.63 0.63 0.63 0.631 3
31st Jul 2025 (Thu) 0.678 0.678 0.6252 0.652 785
30th Jul 2025 (Wed) 0.691 0.691 0.6615 0.6412 1,021
29th Jul 2025 (Tue) 0.7247 0.7247 0.7019 0.6975 445
28th Jul 2025 (Mon) 0.725 0.76 0.725 0.7375 1,692
25th Jul 2025 (Fri) 0.70 0.7866 0.70 0.7701 7,259
24th Jul 2025 (Thu) 0.722 0.7562 0.7113 0.7497 4,192
23rd Jul 2025 (Wed) 0.7354 0.77 0.73 0.7562 6,961
22nd Jul 2025 (Tue) 0.66 0.769 0.66 0.7414 20,140
FTSE 100 Latest
Value9,216.67
Change-11.44