Stockscreener 앱 받기
0.6525
5.24%
0.0325
시간 외 거래:
.71
0.0575
+8.81%
Movano Inc 주식 (MOVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.6699 | $0.615 | $0.0549 | 1,501,023.0 | +5.24% |
| 2025-06-05 | $0.678 | $0.6117 | $0.0663 | 83,368.0 | -0.16% |
| 2025-06-04 | $0.668 | $0.62 | $0.048 | 69,094.0 | -7.16% |
| 2025-06-03 | $0.68 | $0.6027 | $0.0773 | 149,769.0 | +5.14% |
| 2025-06-02 | $0.6851 | $0.5335 | $0.1516 | 486,831.0 | +16.22% |
| 2025-05-30 | $0.5647 | $0.5227 | $0.042 | 88,549.0 | +3.24% |
| 2025-05-29 | $0.555 | $0.511 | $0.044 | 128,064.0 | -1.08% |
| 2025-05-28 | $0.589 | $0.52 | $0.069 | 118,998.0 | -7.59% |
| 2025-05-27 | $0.60 | $0.52 | $0.08 | 288,858.0 | +3.57% |
| 2025-05-23 | $0.6101 | $0.55 | $0.0601 | 625,218.0 | -9.68% |
| 2025-05-22 | $0.6446 | $0.55 | $0.0946 | 1,751,530.0 | +3.26% |
| 2025-05-21 | $0.8176 | $0.55 | $0.2676 | 370,695.0 | -18.97% |
| 2025-05-20 | $0.902 | $0.7166 | $0.1854 | 596,277.0 | -17.48% |
| 2025-05-19 | $1.30 | $0.898 | $0.402 | 10,247,898.0 | -11.96% |
| 2025-05-16 | $1.15 | $0.914 | $0.2359 | 172,914.0 | -1.92% |
| 2025-05-15 | $1.10 | $1.00 | $0.10 | 26,488.0 | +0.64% |
| 2025-05-14 | $1.25 | $1.02 | $0.2282 | 70,539.0 | -20.51% |
| 2025-05-13 | $1.34 | $0.8501 | $0.4899 | 360,102.0 | +43.57% |
| 2025-05-12 | $1.00 | $0.79 | $0.21 | 47,971.0 | +13.90% |
| 2025-05-09 | $0.84 | $0.752 | $0.088 | 29,412.0 | -3.05% |
| 2025-05-08 | $0.8785 | $0.82 | $0.0585 | 8,378.0 | -2.38% |
| 2025-05-07 | $0.8722 | $0.84 | $0.0322 | 3,789.0 | -7.69% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.6851 | $0.5335 | $0.1516 | 3,791,108.0 | +19.20% |
| 2025-05 | $1.34 | $0.511 | $0.829 | 14,981,102.0 | -35.60% |
| 2025-04 | $1.93 | $0.7106 | $1.22 | 937,689.0 | -53.55% |
| 2025-03 | $4.66 | $1.83 | $2.83 | 352,811.0 | -62.19% |
| 2025-02 | $5.50 | $4.60 | $0.90 | 69,896.0 | -7.63% |
| 2025-01 | $5.99 | $4.20 | $1.79 | 193,256.0 | -2.96% |
Movano Inc 주식 (MOVE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.97 | $4.79 | $2.17 | 1,101,213.0 | -0.89% |
| 2024-11 | $6.11 | $2.80 | $3.31 | 1,355,260.0 | +69.37% |
| 2024-10 | $5.70 | $3.01 | $2.69 | 794,926.3 | -38.18% |
| 2024-09 | $6.03 | $4.31 | $1.72 | 214,186.9 | +15.10% |
| 2024-08 | $6.45 | $4.20 | $2.25 | 319,069.3 | -22.39% |
| 2024-07 | $6.91 | $4.10 | $2.80 | 347,153.3 | +46.18% |
| 2024-06 | $6.75 | $3.60 | $3.15 | 356,855.5 | -28.35% |
| 2024-05 | $8.85 | $5.25 | $3.60 | 178,187.9 | -13.75% |
| 2024-04 | $8.77 | $6.00 | $2.77 | 371,565.1 | +8.25% |
| 2024-03 | $9.05 | $5.55 | $3.50 | 71,714.3 | -27.88% |
| 2024-02 | $11.25 | $8.25 | $3.00 | 108,958.0 | -7.47% |
| 2024-01 | $12.75 | $8.85 | $3.90 | 83,412.5 | -21.17% |
Movano Inc 주식 (MOVE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.25 | $8.70 | $4.55 | 182,782.9 | -8.07% |
| 2023-11 | $15.90 | $11.85 | $4.05 | 153,212.7 | -17.48% |
| 2023-10 | $16.35 | $11.70 | $4.65 | 82,039.7 | -5.50% |
| 2023-09 | $18.75 | $15.30 | $3.45 | 45,553.3 | -7.63% |
| 2023-08 | $22.20 | $15.00 | $7.20 | 66,974.0 | -16.31% |
| 2023-07 | $22.50 | $15.75 | $6.75 | 138,859.7 | +29.36% |
| 2023-06 | $18.30 | $13.80 | $4.50 | 141,421.8 | +9.27% |
| 2023-05 | $20.40 | $13.50 | $6.90 | 51,649.9 | -0.25% |
| 2023-04 | $19.50 | $13.54 | $5.96 | 31,840.1 | -18.70% |
| 2023-03 | $20.85 | $17.27 | $3.58 | 180,419.2 | -3.15% |
| 2023-02 | $22.50 | $16.80 | $5.70 | 75,428.3 | -8.63% |
| 2023-01 | $31.50 | $18.60 | $12.90 | 47,373.3 | +6.92% |
0.56%
1.70%
자본화:
|
볼륨(24시간):