Stockscreener 앱 받기
8.845
0.73%
-0.065
Movano Inc 주식 (MOVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $9.05 | $8.53 | $0.5214 | 23,704.0 | -0.73% |
| 2025-12-04 | $9.49 | $8.82 | $0.67 | 50,756.0 | -8.62% |
| 2025-12-03 | $9.86 | $9.10 | $0.7561 | 170,510.0 | +5.98% |
| 2025-12-02 | $10.10 | $8.85 | $1.25 | 102,673.0 | +2.34% |
| 2025-12-01 | $10.60 | $8.56 | $2.04 | 60,396.0 | -14.38% |
| 2025-11-28 | $11.05 | $10.49 | $0.56 | 20,198.0 | -1.32% |
| 2025-11-26 | $11.80 | $10.45 | $1.35 | 143,202.0 | -9.22% |
| 2025-11-25 | $11.73 | $11.27 | $0.4567 | 59,429.0 | -0.09% |
| 2025-11-24 | $11.73 | $10.25 | $1.48 | 29,975.0 | +10.35% |
| 2025-11-21 | $10.72 | $9.50 | $1.22 | 32,308.0 | +5.46% |
| 2025-11-20 | $10.40 | $9.89 | $0.515 | 39,358.0 | +0.20% |
| 2025-11-19 | $11.01 | $9.71 | $1.30 | 192,622.0 | -9.53% |
| 2025-11-18 | $11.66 | $10.11 | $1.55 | 110,135.0 | +9.61% |
| 2025-11-17 | $11.09 | $10.00 | $1.09 | 63,650.0 | -5.19% |
| 2025-11-14 | $11.10 | $9.71 | $1.39 | 72,407.0 | +4.39% |
| 2025-11-13 | $11.33 | $9.49 | $1.84 | 216,289.0 | -14.58% |
| 2025-11-12 | $16.77 | $11.60 | $5.17 | 715,834.0 | -9.77% |
| 2025-11-11 | $13.70 | $10.60 | $3.10 | 1,056,729.0 | +11.67% |
| 2025-11-10 | $21.23 | $10.76 | $10.47 | 45,981,203.0 | +149.69% |
| 2025-11-07 | $5.48 | $4.67 | $0.81 | 5,477.0 | -10.00% |
| 2025-11-06 | $5.68 | $5.30 | $0.38 | 2,721.0 | +0.09% |
| 2025-11-05 | $5.57 | $5.19 | $0.375 | 2,148.0 | +1.83% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $10.60 | $8.53 | $2.07 | 408,039.0 | -15.76% |
| 2025-11 | $21.23 | $4.67 | $16.56 | 48,767,814.0 | +84.21% |
| 2025-10 | $7.50 | $5.55 | $1.95 | 653,810.1 | -0.75% |
| 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% |
3.62%
1.66%
자본화:
|
볼륨(24시간):