Stockscreener 앱 받기
0.0135
35.00%
0.0035
Healixa Inc 주식 (EMOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $0.0135 | $0.0135 | $0.00 | 1,200.0 | +35.00% |
| 2025-05-16 | $0.0129 | $0.01 | $0.0029 | 142,795.0 | -15.97% |
| 2025-05-15 | $0.0119 | $0.009 | $0.0029 | 136,968.0 | +0.00% |
| 2025-05-13 | $0.0124 | $0.0119 | $0.0005 | 43,849.0 | +35.23% |
| 2025-05-12 | $0.0121 | $0.0088 | $0.0033 | 311.0 | -31.25% |
| 2025-05-09 | $0.0129 | $0.0128 | $0.00 | 7,440.0 | +5.13% |
| 2025-05-08 | $0.0134 | $0.0122 | $0.00123 | 12,815.0 | -9.14% |
| 2025-05-06 | $0.0147 | $0.0134 | $0.0013 | 4,800.0 | +53.14% |
| 2025-05-05 | $0.011 | $0.00875 | $0.00225 | 52,980.0 | -20.45% |
| 2025-05-01 | $0.011 | $0.011 | $0.00 | 100.0 | +8.91% |
| 2025-04-30 | $0.0105 | $0.00978 | $0.000725 | 254,400.0 | -25.19% |
| 2025-04-28 | $0.014 | $0.013 | $0.000975 | 156,561.0 | +33.66% |
| 2025-04-25 | $0.0106 | $0.01 | $0.0006 | 339,005.0 | -22.31% |
| 2025-04-23 | $0.014 | $0.012 | $0.002 | 266,137.0 | +8.33% |
| 2025-04-22 | $0.015 | $0.012 | $0.003 | 75,863.0 | +0.00% |
Healixa Inc 주식 (EMOR) 연도별 가격 이력
이 심층 분석에서는 Healixa Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMOR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Healixa Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Healixa Inc 주식 (EMOR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.0147 | $0.00875 | $0.00595 | 403,258.0 | +33.66% |
| 2025-04 | $0.04 | $0.00978 | $0.0302 | 1,833,597.0 | -74.75% |
| 2025-03 | $0.0467 | $0.0231 | $0.0236 | 262,228.0 | +12.68% |
| 2025-02 | $0.0547 | $0.0002 | $0.0545 | 192,368.0 | -35.10% |
| 2025-01 | $0.059 | $0.0452 | $0.0138 | 339,307.0 | +6.21% |
Healixa Inc 주식 (EMOR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.07 | $0.0451 | $0.0249 | 1,261,703.0 | -8.33% |
| 2024-11 | $0.07 | $0.051 | $0.019 | 3,157,978.0 | +20.00% |
| 2024-10 | $0.08 | $0.0457 | $0.0343 | 895,251.0 | -37.50% |
| 2024-09 | $0.10 | $0.0551 | $0.0449 | 1,202,400.0 | +14.29% |
| 2024-08 | $0.08 | $0.025 | $0.055 | 2,195,511.0 | +55.38% |
| 2024-07 | $0.0642 | $0.032 | $0.0322 | 1,911,079.0 | +40.78% |
| 2024-06 | $0.08 | $0.0285 | $0.0515 | 2,257,784.0 | -59.92% |
| 2024-05 | $0.1297 | $0.0635 | $0.0662 | 2,338,243.0 | -21.03% |
| 2024-04 | $0.152 | $0.0715 | $0.0805 | 833,112.0 | -33.48% |
| 2024-03 | $0.22 | $0.12 | $0.10 | 1,036,675.0 | -4.94% |
| 2024-02 | $0.225 | $0.141 | $0.084 | 645,766.0 | -30.48% |
| 2024-01 | $0.29 | $0.1778 | $0.1122 | 541,155.0 | -17.86% |
Healixa Inc 주식 (EMOR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.285 | $0.205 | $0.08 | 137,686.0 | +12.45% |
| 2023-11 | $0.289 | $0.1695 | $0.1195 | 205,697.0 | +18.57% |
| 2023-10 | $0.30 | $0.17 | $0.13 | 518,105.0 | -27.34% |
| 2023-09 | $0.289 | $0.20 | $0.089 | 317,546.0 | +21.94% |
| 2023-08 | $0.2998 | $0.1765 | $0.1233 | 670,410.0 | -5.16% |
| 2023-07 | $0.38 | $0.226 | $0.1541 | 442,761.0 | -19.71% |
| 2023-06 | $0.38 | $0.2605 | $0.1195 | 185,206.0 | -18.09% |
| 2023-05 | $0.4979 | $0.2803 | $0.2177 | 353,886.0 | +20.65% |
| 2023-04 | $0.33 | $0.15 | $0.18 | 260,122.0 | +74.97% |
| 2023-03 | $0.234 | $0.17 | $0.064 | 285,129.0 | -14.29% |
| 2023-02 | $0.25 | $0.1555 | $0.0945 | 1,066,902.0 | +10.53% |
| 2023-01 | $0.5099 | $0.1456 | $0.3644 | 1,187,951.0 | -50.00% |
4.05%
0.34%
자본화:
|
볼륨(24시간):