Vanta Bioscience Ltd (VANB)

VANB
🏛️ 인도 →
24.26
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 126.10 129.25 126.10 126.75 0.0M
2021-12-27 125.00 140.00 125.00 138.50 0.0M
2021-12-23 129.95 129.95 129.95 129.95 0.0M
2021-12-22 110.00 110.00 110.00 110.00 0.0M
2021-12-17 109.00 109.00 109.00 109.00 0.0M
2021-12-16 120.40 120.40 120.00 120.00 0.0M
2021-12-13 121.50 121.50 120.00 120.40 0.0M
2021-12-09 140.00 140.00 132.00 132.00 0.0M
2021-12-08 140.00 140.00 140.00 140.00 0.0M
2021-12-07 142.00 142.00 142.00 142.00 0.0M
2021-12-06 140.00 140.00 140.00 140.00 0.0M
2021-12-03 120.00 145.00 120.00 141.95 0.0M
2021-12-01 115.00 122.95 114.00 122.95 0.0M
2021-11-30 110.05 110.05 110.05 110.05 0.0M
2021-11-29 112.95 118.00 110.00 118.00 0.0M
2021-11-25 105.90 105.90 105.90 105.90 0.0M
2021-11-24 108.00 112.00 105.00 105.00 0.0M
2021-11-23 114.00 114.00 107.00 110.80 0.0M
2021-11-22 118.95 118.95 114.00 114.00 0.0M
2021-11-18 119.00 119.00 119.00 119.00 0.0M
2021-11-08 119.95 125.00 119.90 125.00 0.0M
2021-11-04 120.00 120.00 114.25 114.25 0.0M
2021-11-03 120.00 120.00 114.25 114.25 0.0M
2021-11-02 115.05 115.05 115.00 115.00 0.0M
2021-10-28 120.00 120.00 118.55 118.60 0.0M
2021-10-27 118.00 123.00 118.00 123.00 0.0M
2021-10-26 121.30 121.30 121.30 121.30 0.0M
2021-10-25 122.00 122.00 121.30 121.65 0.0M
2021-10-22 120.05 120.05 120.05 120.05 0.0M
2021-10-21 126.95 127.05 126.95 127.05 0.0M
2021-10-20 122.00 122.00 122.00 122.00 0.0M
2021-10-19 123.10 123.10 120.95 122.55 0.0M
2021-10-18 130.00 130.00 130.00 130.00 0.0M
2021-10-13 129.95 130.00 129.95 130.00 0.0M
2021-10-12 126.35 129.00 126.20 129.00 0.0M
2021-10-11 134.00 139.95 128.75 139.95 0.0M
2021-10-06 140.00 140.00 140.00 140.00 0.0M
2021-10-05 149.50 149.50 127.00 133.55 0.0M
2021-10-04 126.35 126.35 126.35 126.35 0.0M
2021-10-01 133.00 141.00 133.00 138.90 0.0M
2021-09-30 130.10 130.10 130.10 130.10 0.0M
2021-09-29 129.95 130.00 129.95 130.00 0.0M
2021-09-28 128.00 130.00 128.00 130.00 0.0M
2021-09-27 122.50 131.25 120.55 127.75 0.0M
2021-09-24 124.00 124.00 124.00 124.00 0.0M
2021-09-23 127.05 128.00 127.05 128.00 0.0M
2021-09-22 130.00 130.00 130.00 130.00 0.0M
2021-09-21 133.00 133.00 120.00 129.75 0.0M
2021-09-20 130.00 132.50 124.00 128.25 0.0M
2021-09-17 122.00 130.00 122.00 130.00 0.0M
2021-09-16 125.75 125.75 125.50 125.65 0.0M
2021-09-14 120.00 138.90 120.00 135.00 0.0M
2021-09-07 132.00 136.95 132.00 136.95 0.0M
2021-09-03 125.00 132.00 125.00 132.00 0.0M
2021-09-02 134.00 139.50 120.00 127.95 0.0M
2021-09-01 134.00 134.00 124.50 133.95 0.0M
2021-08-25 134.00 134.00 134.00 134.00 0.0M
2021-08-23 132.00 132.00 130.00 130.00 0.0M
2021-08-20 129.00 133.00 128.00 133.00 0.0M
2021-08-17 125.35 130.00 125.35 130.00 0.0M
2021-08-13 131.30 131.30 131.30 131.30 0.0M
2021-08-11 135.00 138.00 120.60 134.95 0.0M
2021-08-10 140.00 140.90 140.00 140.90 0.0M
2021-08-06 138.15 140.05 135.00 140.05 0.0M
2021-08-05 133.55 149.00 133.55 143.00 0.0M
2021-08-04 145.00 145.00 132.00 132.00 0.0M
2021-08-03 132.50 143.75 132.50 143.75 0.0M
2021-08-02 142.00 144.00 142.00 144.00 0.0M
2021-07-30 145.00 145.00 139.00 139.00 0.0M
2021-07-28 139.00 140.00 139.00 139.00 0.0M
2021-07-27 139.95 139.95 138.40 138.40 0.0M
2021-07-26 132.40 140.90 132.40 137.20 0.0M
2021-07-22 144.00 146.90 139.25 141.90 0.0M
2021-07-20 140.25 145.00 140.05 145.00 0.0M
2021-07-16 147.00 147.00 147.00 147.00 0.0M
2021-07-15 142.05 147.00 140.25 147.00 0.0M
2021-07-14 144.10 151.00 144.10 150.00 0.0M
2021-07-13 147.95 152.45 138.00 150.00 0.0M
2021-07-12 146.50 146.50 146.10 146.10 0.0M
2021-07-09 156.00 156.00 156.00 156.00 0.0M
2021-07-08 164.00 164.00 164.00 164.00 0.0M
2021-07-07 161.10 161.10 161.10 161.10 0.0M
2021-07-05 147.00 154.00 147.00 154.00 0.0M
2021-07-02 145.00 149.00 145.00 147.00 0.0M
2021-06-30 150.00 151.25 150.00 151.00 0.0M
2021-06-29 150.00 155.50 150.00 153.00 0.0M
2021-06-28 166.00 176.10 160.00 160.00 0.0M
2021-06-22 153.00 170.00 153.00 163.35 0.0M
2021-06-21 150.00 156.00 150.00 156.00 0.0M
2021-06-18 150.00 152.05 149.00 149.00 0.0M
2021-06-17 153.00 153.30 152.90 153.30 0.0M
2021-06-16 150.00 167.00 150.00 160.45 0.0M
2021-06-15 160.00 160.00 154.95 155.70 0.0M
2021-06-14 162.10 165.00 161.00 163.00 0.0M
2021-06-10 171.40 171.40 171.40 171.40 0.0M
2021-06-09 172.00 173.00 166.00 166.00 0.0M
2021-06-08 166.00 166.00 166.00 166.00 0.0M
2021-06-07 172.00 172.00 170.00 170.00 0.0M
2021-06-04 163.10 167.15 163.10 167.15 0.0M
2021-06-03 160.10 179.95 160.10 179.95 0.0M
2021-06-01 175.00 175.00 175.00 175.00 0.0M
2021-05-31 162.00 172.00 162.00 172.00 0.0M
2021-05-25 189.00 190.00 170.00 173.00 0.0M
2021-05-24 176.00 186.00 175.00 186.00 0.0M
2021-05-21 165.00 174.00 165.00 174.00 0.0M
2021-05-20 175.00 182.95 166.05 172.50 0.0M
2021-05-19 171.00 171.00 164.25 164.25 0.0M
2021-05-18 163.00 163.00 163.00 163.00 0.0M
2021-05-17 160.00 160.25 160.00 160.25 0.0M
2021-05-14 160.00 160.00 160.00 160.00 0.0M
2021-05-12 169.00 169.00 168.00 168.00 0.0M
2021-05-11 168.00 168.00 168.00 168.00 0.0M
2021-05-10 170.00 175.00 160.00 160.00 0.0M
2021-05-07 160.00 160.00 151.10 160.00 0.0M
2021-05-06 160.00 160.00 160.00 160.00 0.0M
2021-05-04 161.00 161.00 161.00 161.00 0.0M
2021-05-03 162.00 162.00 162.00 162.00 0.0M
2021-04-30 175.00 175.00 163.20 163.20 0.0M
2021-04-29 160.20 168.00 160.20 164.20 0.0M
2021-04-28 171.00 171.00 171.00 171.00 0.0M
2021-04-27 180.55 180.55 170.10 170.10 0.0M
2021-04-26 185.00 185.00 170.00 171.15 0.0M
2021-04-23 181.50 181.50 181.50 181.50 0.0M
2021-04-22 179.95 182.70 172.00 182.45 0.0M
2021-04-20 187.00 187.00 173.05 179.85 0.0M
2021-04-19 189.00 189.00 173.10 176.50 0.0M
2021-04-16 187.45 188.00 172.55 178.30 0.0M
2021-04-15 189.95 189.95 179.05 184.45 0.0M
2021-04-13 185.00 189.00 176.10 182.50 0.0M
2021-04-12 154.00 180.00 149.00 180.00 0.0M
2021-04-08 158.00 158.00 154.30 154.30 0.0M
2021-04-07 154.00 154.00 154.00 154.00 0.0M
2021-04-06 163.00 163.00 155.00 155.00 0.0M
2021-04-05 158.00 169.95 158.00 169.95 0.0M
2021-04-01 147.05 184.50 147.05 165.50 0.0M
2021-03-31 164.00 165.15 163.00 163.00 0.0M
2021-03-30 159.05 177.05 159.05 176.00 0.0M
2021-03-26 172.00 177.00 171.50 177.00 0.0M
2021-03-25 165.00 165.00 161.10 163.00 0.0M
2021-03-24 174.00 179.50 173.00 173.00 0.0M
2021-03-23 162.50 181.05 161.05 171.25 0.0M
2021-03-22 155.10 184.30 155.10 184.30 0.0M
2021-03-19 180.00 180.50 170.00 175.70 0.0M
2021-03-18 190.00 190.00 180.00 187.50 0.0M
2021-03-17 185.00 185.00 185.00 185.00 0.0M
2021-03-16 169.10 192.95 169.00 189.95 0.0M
2021-03-15 185.00 185.00 185.00 185.00 0.0M
2021-03-12 193.95 193.95 177.00 190.15 0.0M
2021-03-10 190.00 190.00 177.05 182.20 0.0M
2021-03-09 189.80 192.90 182.50 185.00 0.0M
2021-03-08 180.00 195.50 180.00 186.00 0.0M
2021-03-05 175.00 189.90 174.90 174.90 0.0M
2021-03-04 154.50 174.95 142.00 165.30 0.1M
2021-03-03 141.00 150.00 141.00 149.00 0.0M
2021-03-01 130.00 147.50 130.00 147.50 0.0M
2021-02-15 134.10 153.95 134.10 147.00 0.0M
2021-02-12 149.00 156.00 130.80 148.00 0.0M
2021-02-10 130.00 130.00 130.00 130.00 0.0M
2021-02-02 131.00 131.00 131.00 131.00 0.0M
2021-02-01 145.00 145.00 135.00 135.00 0.0M
2021-01-27 135.00 135.00 135.00 135.00 0.0M
2021-01-25 120.10 125.00 120.10 125.00 0.0M
2021-01-21 131.00 131.05 131.00 131.00 0.0M
2021-01-19 131.00 131.00 131.00 131.00 0.0M
2021-01-18 130.20 131.00 130.20 131.00 0.0M
2021-01-15 139.95 139.95 139.95 139.95 0.0M
2021-01-14 142.00 142.00 142.00 142.00 0.0M
2021-01-13 130.00 132.00 129.95 130.00 0.0M
2021-01-12 129.05 129.05 128.00 128.00 0.0M
2021-01-11 131.00 140.00 130.00 130.00 0.0M
2021-01-08 131.00 131.00 131.00 131.00 0.0M
2021-01-07 139.80 139.80 139.80 139.80 0.0M
2021-01-06 131.00 131.00 131.00 131.00 0.0M
2021-01-05 130.00 142.00 130.00 130.00 0.0M
2021-01-04 125.55 140.80 125.55 135.40 0.0M
2021-01-01 127.15 131.00 127.15 131.00 0.0M