Stockscreener 앱 받기
0.612
3.16%
-0.02
시장 영업 전:
.61
-0.002
-0.33%
Movano Inc 주식 (MOVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.6769 | $0.612 | $0.0649 | 37,987.0 | -3.16% |
| 2025-08-07 | $0.7014 | $0.632 | $0.0694 | 70,420.0 | -4.53% |
| 2025-08-06 | $0.6782 | $0.6275 | $0.0507 | 13,741.0 | +5.50% |
| 2025-08-05 | $0.6627 | $0.6165 | $0.0462 | 14,234.0 | +0.69% |
| 2025-08-04 | $0.65 | $0.611 | $0.039 | 19,854.0 | -1.24% |
| 2025-08-01 | $0.652 | $0.625 | $0.027 | 17,921.0 | -3.22% |
| 2025-07-31 | $0.71 | $0.6141 | $0.0959 | 71,982.0 | +1.68% |
| 2025-07-30 | $0.7127 | $0.635 | $0.0777 | 65,399.0 | -8.07% |
| 2025-07-29 | $0.7475 | $0.6938 | $0.0537 | 30,680.0 | -5.42% |
| 2025-07-28 | $0.76 | $0.693 | $0.067 | 31,202.0 | -4.23% |
| 2025-07-25 | $0.7866 | $0.6838 | $0.1028 | 71,329.0 | +2.72% |
| 2025-07-24 | $0.76 | $0.675 | $0.085 | 69,687.0 | -0.86% |
| 2025-07-23 | $0.7701 | $0.74 | $0.0301 | 18,082.0 | +2.00% |
| 2025-07-22 | $0.78 | $0.66 | $0.12 | 211,951.0 | +8.23% |
| 2025-07-21 | $0.69 | $0.6501 | $0.0399 | 226,964.0 | +0.74% |
| 2025-07-18 | $0.6988 | $0.5944 | $0.1044 | 321,926.0 | +9.68% |
| 2025-07-17 | $0.64 | $0.555 | $0.085 | 367,158.0 | +5.08% |
| 2025-07-16 | $0.6797 | $0.5887 | $0.091 | 875,251.0 | -15.35% |
| 2025-07-15 | $0.7344 | $0.5951 | $0.1393 | 18,821,030.0 | +26.70% |
| 2025-07-14 | $0.7025 | $0.5501 | $0.1524 | 3,327,035.0 | -21.41% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.7014 | $0.611 | $0.0904 | 212,144.0 | -6.13% |
| 2025-07 | $0.7955 | $0.5501 | $0.2454 | 24,887,536.0 | -4.12% |
| 2025-06 | $0.85 | $0.5335 | $0.3165 | 4,725,944.0 | +24.22% |
| 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% |
1.17%
자본화:
|
볼륨(24시간):