Stockscreener 앱 받기
6.57
1.23%
0.08
시장 영업 전:
6.40
-0.17
-2.59%
Movano Inc 주식 (MOVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $6.84 | $5.62 | $1.22 | 105,086.0 | +1.23% |
| 2025-10-09 | $6.80 | $6.40 | $0.40 | 12,247.7 | -4.84% |
| 2025-10-08 | $7.00 | $6.10 | $0.90 | 25,048.6 | +0.92% |
| 2025-10-07 | $7.00 | $6.61 | $0.388 | 9,590.6 | -2.06% |
| 2025-10-06 | $6.90 | $6.60 | $0.298 | 9,067.3 | +0.44% |
| 2025-10-03 | $6.87 | $6.39 | $0.477 | 20,540.2 | +9.36% |
| 2025-10-02 | $6.40 | $6.00 | $0.40 | 7,761.2 | +3.95% |
| 2025-10-01 | $6.25 | $5.55 | $0.701 | 19,991.5 | +5.22% |
| 2025-09-30 | $5.80 | $5.35 | $0.446 | 7,642.4 | +1.70% |
| 2025-09-29 | $5.70 | $5.10 | $0.60 | 9,485.7 | +1.86% |
| 2025-09-26 | $5.84 | $5.30 | $0.5431 | 40,560.0 | +3.20% |
| 2025-09-25 | $5.59 | $5.36 | $0.232 | 8,675.0 | -3.57% |
| 2025-09-24 | $6.07 | $5.20 | $0.866 | 18,105.1 | -6.18% |
| 2025-09-23 | $6.30 | $5.91 | $0.386 | 15,963.3 | +0.46% |
| 2025-09-22 | $6.16 | $5.80 | $0.36 | 13,558.1 | +0.61% |
| 2025-09-19 | $6.37 | $5.81 | $0.564 | 14,733.4 | -4.81% |
| 2025-09-18 | $6.60 | $5.88 | $0.72 | 22,160.0 | -7.95% |
| 2025-09-17 | $7.20 | $6.71 | $0.494 | 11,408.1 | -3.27% |
| 2025-09-16 | $7.25 | $6.60 | $0.65 | 14,655.6 | -3.20% |
| 2025-09-15 | $7.80 | $7.11 | $0.686 | 13,915.9 | -5.84% |
Movano Inc 주식 (MOVE) 연도별 가격 이력
이 심층 분석에서는 Movano Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MOVE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Movano Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Movano Inc 주식 (MOVE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $7.00 | $5.55 | $1.45 | 314,419.1 | +14.40% |
| 2025-09 | $13.10 | $5.10 | $8.00 | 2,493,156.8 | -46.33% |
| 2025-08 | $13.10 | $5.44 | $7.66 | 11,542,770.9 | +64.11% |
| 2025-07 | $7.96 | $5.50 | $2.45 | 2,488,753.6 | -4.12% |
| 2025-06 | $8.50 | $5.33 | $3.17 | 472,594.4 | +24.22% |
| 2025-05 | $13.40 | $5.11 | $8.29 | 1,498,110.2 | -35.60% |
| 2025-04 | $19.31 | $7.11 | $12.21 | 93,768.9 | -53.55% |
| 2025-03 | $46.60 | $18.30 | $28.30 | 35,281.1 | -62.19% |
| 2025-02 | $55.00 | $46.00 | $9.00 | 6,989.6 | -7.63% |
| 2025-01 | $59.90 | $42.00 | $17.90 | 19,325.6 | -2.96% |
Movano Inc 주식 (MOVE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $69.67 | $47.95 | $21.73 | 110,121.3 | -0.89% |
| 2024-11 | $61.10 | $28.00 | $33.10 | 135,526.0 | +69.37% |
| 2024-10 | $56.98 | $30.13 | $26.86 | 79,492.6 | -38.18% |
| 2024-09 | $60.30 | $43.11 | $17.19 | 21,418.7 | +15.10% |
| 2024-08 | $64.50 | $42.00 | $22.50 | 31,906.9 | -22.39% |
| 2024-07 | $69.08 | $41.04 | $28.04 | 34,715.3 | +46.18% |
| 2024-06 | $67.50 | $36.00 | $31.50 | 35,685.6 | -28.35% |
| 2024-05 | $88.50 | $52.50 | $36.00 | 17,818.8 | -13.75% |
| 2024-04 | $87.75 | $60.02 | $27.73 | 37,156.5 | +8.25% |
| 2024-03 | $90.51 | $55.50 | $35.01 | 7,171.4 | -27.88% |
| 2024-02 | $112.5 | $82.52 | $29.98 | 10,895.8 | -7.47% |
| 2024-01 | $127.5 | $88.50 | $39.00 | 8,341.2 | -21.17% |
Movano Inc 주식 (MOVE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $132.5 | $87.00 | $45.53 | 18,278.3 | -8.07% |
| 2023-11 | $159.0 | $118.5 | $40.50 | 15,321.3 | -17.48% |
| 2023-10 | $163.5 | $117.0 | $46.50 | 8,204.0 | -5.50% |
| 2023-09 | $187.5 | $153.0 | $34.50 | 4,555.3 | -7.63% |
| 2023-08 | $222.0 | $150.0 | $72.00 | 6,697.4 | -16.31% |
| 2023-07 | $225.0 | $157.5 | $67.50 | 13,886.0 | +29.36% |
| 2023-06 | $183.0 | $138.0 | $44.98 | 14,142.2 | +9.27% |
| 2023-05 | $204.0 | $135.0 | $69.00 | 5,165.0 | -0.25% |
| 2023-04 | $195.0 | $135.4 | $59.60 | 3,184.0 | -18.70% |
| 2023-03 | $208.5 | $172.7 | $35.85 | 18,041.9 | -3.15% |
| 2023-02 | $225.0 | $168.0 | $56.98 | 7,542.8 | -8.63% |
| 2023-01 | $315.0 | $186.0 | $129.0 | 4,737.3 | +6.92% |
1.83%
자본화:
|
볼륨(24시간):