Vanta Bioscience Ltd

VANB
🏛️ 印度 →
24.26
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 63.65 63.65 63.65 63.65 0.0M
2022-12-28 66.95 66.95 66.95 66.95 0.0M
2022-12-27 66.95 66.95 63.80 63.80 0.0M
2022-12-26 63.80 63.80 63.80 63.80 0.0M
2022-12-23 61.00 61.00 60.80 60.80 0.0M
2022-12-22 67.00 67.00 64.00 64.00 0.0M
2022-12-21 69.50 69.50 67.00 67.00 0.0M
2022-12-19 69.50 69.50 69.50 69.50 0.0M
2022-12-16 69.50 69.50 69.50 69.50 0.0M
2022-12-12 73.15 73.15 73.15 73.15 0.0M
2022-12-09 77.00 77.00 77.00 77.00 0.0M
2022-12-05 76.00 76.00 76.00 76.00 0.0M
2022-12-02 79.95 80.00 79.95 80.00 0.0M
2022-12-01 77.50 77.50 77.45 77.45 0.0M
2022-11-16 74.00 74.00 73.85 73.85 0.0M
2022-11-14 77.70 77.70 77.70 77.70 0.0M
2022-11-02 74.00 74.00 74.00 74.00 0.0M
2022-10-19 74.00 74.00 74.00 74.00 0.0M
2022-10-14 72.00 72.00 72.00 72.00 0.0M
2022-10-13 73.15 73.15 72.00 72.00 0.0M
2022-10-12 69.80 69.80 69.70 69.70 0.0M
2022-10-11 67.00 67.00 66.50 66.50 0.0M
2022-10-10 72.50 72.50 69.35 69.35 0.0M
2022-10-07 73.00 73.00 73.00 73.00 0.0M
2022-10-06 84.55 84.55 76.55 76.55 0.0M
2022-10-04 80.60 80.60 80.55 80.55 0.0M
2022-09-29 76.75 84.75 76.75 84.75 0.0M
2022-09-28 80.75 80.75 80.75 80.75 0.0M
2022-09-27 85.00 85.00 85.00 85.00 0.0M
2022-09-22 84.00 84.00 83.95 83.95 0.0M
2022-09-21 88.35 88.35 88.35 88.35 0.0M
2022-09-19 89.95 93.00 89.95 93.00 0.0M
2022-09-12 94.70 94.70 94.65 94.65 0.0M
2022-09-09 94.00 95.00 94.00 94.75 0.0M
2022-09-08 97.65 97.65 89.35 95.10 0.0M
2022-09-07 97.50 97.50 93.00 93.00 0.0M
2022-09-06 97.50 97.50 97.50 97.50 0.0M
2022-09-05 99.00 99.00 97.20 97.20 0.0M
2022-09-01 97.20 97.20 97.20 97.20 0.0M
2022-08-30 92.60 92.60 92.60 92.60 0.0M
2022-08-26 88.20 88.20 88.20 88.20 0.0M
2022-08-25 78.25 84.00 78.25 84.00 0.0M
2022-08-24 80.00 80.00 80.00 80.00 0.0M
2022-08-23 79.00 79.00 79.00 79.00 0.0M
2022-08-19 77.00 77.00 77.00 77.00 0.0M
2022-08-12 81.00 81.00 81.00 81.00 0.0M
2022-08-11 80.65 81.00 80.65 81.00 0.0M
2022-08-08 84.85 84.85 84.85 84.85 0.0M
2022-08-05 89.30 89.30 89.30 89.30 0.0M
2022-08-03 94.00 94.00 94.00 94.00 0.0M
2022-07-26 94.10 94.10 94.05 94.05 0.0M
2022-07-20 98.80 99.00 98.80 99.00 0.0M
2022-07-15 94.40 94.50 94.40 94.50 0.0M
2022-07-14 90.00 90.00 90.00 90.00 0.0M
2022-07-11 94.15 94.15 94.15 94.15 0.0M
2022-07-07 99.00 99.00 99.00 99.00 0.0M
2022-07-06 98.70 98.70 98.70 98.70 0.0M
2022-06-21 98.40 98.70 98.40 98.70 0.0M
2022-06-20 90.00 94.00 90.00 94.00 0.0M
2022-06-17 95.25 95.30 92.50 92.50 0.0M
2022-06-16 82.30 90.80 82.25 90.80 0.0M
2022-06-15 87.80 87.80 86.50 86.50 0.0M
2022-06-14 88.05 88.05 87.80 87.80 0.0M
2022-06-13 93.00 93.00 92.40 92.40 0.0M
2022-06-10 92.65 97.25 92.65 97.25 0.0M
2022-06-09 92.65 92.65 92.65 92.65 0.0M
2022-06-08 97.50 97.50 97.50 97.50 0.0M
2022-06-07 102.45 102.45 102.45 102.45 0.0M
2022-06-06 97.60 97.60 97.60 97.60 0.0M
2022-06-02 93.10 102.70 93.10 102.70 0.0M
2022-06-01 92.15 98.00 92.15 98.00 0.0M
2022-05-31 90.10 96.95 89.70 96.95 0.0M
2022-05-30 102.90 102.90 94.35 94.35 0.0M
2022-05-27 99.30 99.30 99.30 99.30 0.0M
2022-05-26 104.50 104.50 104.50 104.50 0.0M
2022-05-24 98.90 109.95 98.90 109.95 0.0M
2022-05-23 92.15 92.15 92.10 92.10 0.0M
2022-05-20 103.50 103.50 103.50 103.50 0.0M
2022-05-19 95.00 95.00 95.00 95.00 0.0M
2022-05-18 100.95 104.40 100.95 101.00 0.0M
2022-05-17 88.05 90.70 83.05 88.65 0.0M
2022-05-16 96.00 96.00 96.00 96.00 0.0M
2022-05-13 96.00 96.00 96.00 96.00 0.0M
2022-05-12 87.30 99.90 87.00 99.90 0.0M
2022-05-11 91.10 99.95 91.10 99.95 0.0M
2022-05-10 111.00 111.00 96.10 96.55 0.0M
2022-05-09 115.50 115.50 111.00 111.00 0.0M
2022-05-06 100.50 100.50 100.05 100.30 0.0M
2022-05-05 116.45 116.45 106.50 109.45 0.0M
2022-05-04 118.80 118.80 111.00 111.00 0.0M
2022-05-02 119.95 119.95 106.05 108.75 0.0M
2022-04-29 111.00 111.00 105.05 107.30 0.0M
2022-04-28 108.10 118.00 108.00 110.10 0.0M
2022-04-27 109.00 109.00 109.00 109.00 0.0M
2022-04-25 121.75 121.75 121.75 121.75 0.0M
2022-04-21 112.05 112.05 112.05 112.05 0.0M
2022-04-19 120.60 120.60 117.00 117.00 0.0M
2022-04-18 117.25 137.50 117.25 130.00 0.0M
2022-04-13 116.50 127.50 116.50 127.50 0.0M
2022-04-11 117.00 117.00 117.00 117.00 0.0M
2022-04-06 120.00 120.00 120.00 120.00 0.0M
2022-04-04 111.10 120.00 111.10 115.00 0.0M
2022-04-01 112.00 129.80 112.00 112.05 0.0M
2022-03-31 109.85 109.85 109.85 109.85 0.0M
2022-03-30 108.30 111.00 108.30 109.85 0.0M
2022-03-29 120.00 120.00 118.50 118.50 0.0M
2022-03-28 120.15 120.15 120.15 120.15 0.0M
2022-03-22 123.50 123.60 123.50 123.60 0.0M
2022-03-21 121.20 122.00 121.20 122.00 0.0M
2022-03-17 139.30 139.45 139.30 139.40 0.0M
2022-03-16 145.00 145.00 136.00 136.00 0.0M
2022-03-14 122.30 122.30 122.30 122.30 0.0M
2022-03-11 125.00 134.55 114.60 130.85 0.0M
2022-03-10 116.20 128.80 116.20 128.80 0.0M
2022-03-09 120.00 134.00 112.00 117.05 0.0M
2022-03-08 112.50 123.60 111.20 121.30 0.0M
2022-03-07 108.50 125.45 108.50 125.45 0.0M
2022-03-03 133.95 133.95 121.00 121.00 0.0M
2022-03-02 125.00 129.00 117.00 117.00 0.0M
2022-02-28 123.95 123.95 123.95 123.95 0.0M
2022-02-25 118.70 120.40 118.05 119.05 0.0M
2022-02-24 121.00 121.00 120.00 120.40 0.0M
2022-02-21 149.00 157.95 140.00 140.00 0.0M
2022-02-17 154.00 166.00 140.10 146.20 0.0M
2022-02-14 160.00 160.00 160.00 160.00 0.0M
2022-02-11 165.00 168.00 152.00 160.00 0.0M
2022-02-10 166.00 168.00 160.00 167.50 0.0M
2022-02-09 165.00 171.00 156.45 171.00 0.0M
2022-02-08 166.00 173.70 166.00 172.00 0.0M
2022-02-07 154.15 169.00 154.05 166.00 0.0M
2022-02-04 165.05 169.95 164.00 169.95 0.0M
2022-02-03 159.20 181.00 159.20 181.00 0.0M
2022-02-02 172.00 172.00 172.00 172.00 0.0M
2022-02-01 169.00 169.00 161.50 168.00 0.0M
2022-01-31 189.00 189.00 164.40 173.50 0.0M
2022-01-28 175.00 186.00 167.10 174.90 0.0M
2022-01-27 144.00 170.00 144.00 166.00 0.0M
2022-01-25 112.00 145.20 112.00 145.20 0.0M
2022-01-24 130.00 130.00 120.10 121.00 0.0M
2022-01-21 120.00 120.00 114.50 114.50 0.0M
2022-01-20 117.20 117.50 117.20 117.50 0.0M
2022-01-19 125.00 125.00 125.00 125.00 0.0M
2022-01-14 118.00 126.50 118.00 125.55 0.0M
2022-01-13 133.00 139.70 125.00 125.15 0.0M
2022-01-12 112.80 132.30 112.80 132.30 0.0M
2022-01-05 138.70 138.75 132.00 132.00 0.0M
2022-01-04 129.85 129.85 129.85 129.85 0.0M
2022-01-03 119.00 119.00 118.00 118.70 0.0M