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
18th Jul 2025 (Fri) 0.6386 0.68 0.61 0.68 29,996
17th Jul 2025 (Thu) 0.571 0.63 0.56 0.62 16,370
16th Jul 2025 (Wed) 0.6474 0.6797 0.5887 0.59 71,840
15th Jul 2025 (Tue) 0.7344 0.7344 0.599 0.697 4,523,592
14th Jul 2025 (Mon) 0.7001 0.7001 0.57 0.5501 30,311
11th Jul 2025 (Fri) 0.7546 0.7546 0.672 0.70 2,053
10th Jul 2025 (Thu) 0.7447 0.7801 0.7447 0.77 543
9th Jul 2025 (Wed) 0.719 0.7422 0.719 0.7453 9,791
8th Jul 2025 (Tue) 0.695 0.72 0.69 0.705 4,899
7th Jul 2025 (Mon) 0.68 0.69 0.68 0.675 3,653
4th Jul 2025 (Fri) 0.687 0.687 0.687 0.68 930
3rd Jul 2025 (Thu) 0.687 0.687 0.687 0.68 930
2nd Jul 2025 (Wed) 0.66 0.66 0.66 0.6892 4
1st Jul 2025 (Tue) 0.6908 0.6908 0.6908 0.6716 795
30th Jun 2025 (Mon) 0.68 0.68 0.68 0.68 552
27th Jun 2025 (Fri) 0.7091 0.7091 0.6901 0.6918 2,765
26th Jun 2025 (Thu) 0.737 0.737 0.6956 0.7155 2,303
25th Jun 2025 (Wed) 0.711 0.77 0.711 0.7361 3,171
24th Jun 2025 (Tue) 0.6896 0.8499 0.6896 0.7489 22,225
23rd Jun 2025 (Mon) 0.689 0.70 0.689 0.6886 3,147
20th Jun 2025 (Fri) 0.7779 0.79 0.73 0.6685 6,632
19th Jun 2025 (Thu) 0.672 0.7959 0.6562 0.77 16,128
18th Jun 2025 (Wed) 0.672 0.7959 0.6562 0.77 16,128
17th Jun 2025 (Tue) 0.646 0.66 0.646 0.65 10,894
16th Jun 2025 (Mon) 0.6599 0.665 0.62 0.6518 5,907
13th Jun 2025 (Fri) 0.68 0.68 0.6175 0.66 34,360
12th Jun 2025 (Thu) 0.761 0.761 0.6979 0.69 12,062
11th Jun 2025 (Wed) 0.77 0.80 0.6924 0.7857 40,754
10th Jun 2025 (Tue) 0.70 0.8204 0.70 0.751 29,429
9th Jun 2025 (Mon) 0.7038 0.7799 0.67 0.749 38,508
6th Jun 2025 (Fri) 0.62 0.6582 0.62 0.6525 123,461
5th Jun 2025 (Thu) 0.643 0.66 0.641 0.62 4,766
4th Jun 2025 (Wed) 0.644 0.644 0.621 0.621 3,937
3rd Jun 2025 (Tue) 0.612 0.67 0.612 0.6689 19,714
2nd Jun 2025 (Mon) 0.55 0.68 0.534 0.6362 35,872
30th May 2025 (Fri) 0.5305 0.564 0.5305 0.5474 3,849
29th May 2025 (Thu) 0.5301 0.549 0.53 0.5302 17,900
28th May 2025 (Wed) 0.532 0.5351 0.5273 0.5273 9,985
27th May 2025 (Tue) 0.56 0.5916 0.56 0.58 40,707
26th May 2025 (Mon) 0.56 0.56 0.56 0.56 0
24th May 2025 (Sat) 0.58 0.592 0.58 0.56 74,262
23rd May 2025 (Fri) 0.58 0.592 0.58 0.58 74,262
22nd May 2025 (Thu) 0.5772 0.6325 0.5557 0.6325 314,262
21st May 2025 (Wed) 0.7501 0.7501 0.6002 0.6002 26,667
20th May 2025 (Tue) 0.815 0.90 0.72 0.79 78,496
19th May 2025 (Mon) 1.23 1.27 0.903 0.9391 3,570,212
FTSE 100 Latest
Value8,992.12
Change19.48