Skip to main content

Viatris Inc (NQ: VTRS )

11.20 +0.08 (+0.75%)
Streaming Delayed Price Updated: 10:48 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 11.12 11.25 11.07 11.12 3,464,188 +0.02(+0.18%)
Apr 17, 2024 11.19 11.25 11.09 11.10 6,068,889 -0.02(-0.18%)
Apr 16, 2024 11.26 11.26 11.05 11.12 6,763,829 -0.20(-1.77%)
Apr 15, 2024 11.43 11.64 11.26 11.32 4,398,633 -0.01(-0.09%)
Apr 12, 2024 11.55 11.57 11.20 11.33 8,160,405 -0.24(-2.07%)
Apr 11, 2024 11.69 11.73 11.53 11.57 4,482,748 -0.14(-1.20%)
Apr 10, 2024 11.65 11.77 11.62 11.71 7,083,829 -0.11(-0.93%)
Apr 09, 2024 11.73 11.84 11.70 11.82 5,625,761 +0.07(+0.60%)
Apr 08, 2024 11.77 11.90 11.68 11.75 8,279,093 -0.05(-0.42%)
Apr 05, 2024 11.72 11.83 11.63 11.80 5,794,026 +0.04(+0.34%)
Apr 04, 2024 12.16 12.16 11.72 11.76 6,130,030 -0.26(-2.16%)
Apr 03, 2024 11.89 12.22 11.89 12.02 9,150,695 +0.08(+0.67%)
Apr 02, 2024 11.86 12.00 11.80 11.94 6,833,129 +0.00(+0.00%)
Apr 01, 2024 11.97 11.97 11.78 11.94 5,905,632 +0.00(+0.00%)
Mar 28, 2024 11.81 11.87 11.87 11.94 11,960,087 +0.11(+0.93%)
Mar 27, 2024 11.69 11.86 11.63 11.83 9,023,160 +0.23(+1.98%)
Mar 26, 2024 11.88 11.95 11.58 11.60 8,223,469 -0.23(-1.94%)
Mar 25, 2024 11.84 12.00 11.81 11.83 4,737,261 -0.01(-0.08%)
Mar 22, 2024 12.04 12.14 11.82 11.84 4,332,219 -0.17(-1.42%)
Mar 21, 2024 11.94 12.06 11.88 12.01 4,839,687 +0.13(+1.09%)
Mar 20, 2024 11.80 11.92 11.71 11.88 5,104,682 +0.01(+0.08%)
Mar 19, 2024 11.73 11.91 11.70 11.87 9,294,925 +0.11(+0.94%)
Mar 18, 2024 11.87 11.94 11.71 11.76 8,544,853 -0.18(-1.51%)
Mar 15, 2024 11.72 11.99 11.72 11.94 16,558,261 +0.12(+1.02%)
Mar 14, 2024 11.99 11.99 11.67 11.82 10,455,344 -0.23(-1.91%)
Mar 13, 2024 12.06 12.20 11.96 12.05 11,392,179 -0.01(-0.08%)
Mar 12, 2024 11.96 12.10 11.88 12.06 8,393,116 +0.09(+0.75%)
Mar 11, 2024 12.16 12.24 11.84 11.97 8,282,819 -0.29(-2.37%)
Mar 08, 2024 12.27 12.34 12.15 12.26 5,240,047 +0.05(+0.41%)
Mar 07, 2024 12.05 12.27 12.05 12.21 7,893,590 +0.13(+1.07%)
Mar 06, 2024 12.17 12.21 11.83 12.08 12,346,067 -0.08(-0.65%)
Mar 05, 2024 12.24 12.29 12.09 12.16 8,842,021 -0.08(-0.65%)
Mar 04, 2024 12.47 12.48 12.11 12.24 11,299,959 -0.23(-1.83%)
Mar 01, 2024 12.25 12.49 12.19 12.47 11,955,971 +0.22(+1.78%)
Feb 29, 2024 12.24 12.29 11.84 12.25 21,876,274 +0.08(+0.65%)
Feb 28, 2024 13.08 13.42 12.12 12.17 26,947,030 -0.93(-7.10%)
Feb 27, 2024 13.26 13.33 13.01 13.10 18,336,234 -0.20(-1.49%)
Feb 26, 2024 13.30 13.37 13.20 13.30 11,782,660 -0.10(-0.74%)
Feb 23, 2024 13.23 13.48 13.22 13.40 13,469,513 +0.17(+1.27%)
Feb 22, 2024 13.20 13.35 13.13 13.23 11,007,095 +0.10(+0.75%)
Feb 21, 2024 13.09 13.19 12.98 13.13 9,093,353 +0.02(+0.15%)
Feb 20, 2024 12.87 13.29 12.84 13.11 14,566,316 +0.18(+1.38%)
Feb 16, 2024 12.68 12.97 12.65 12.93 14,260,442 +0.24(+1.87%)
Feb 15, 2024 12.06 12.81 12.06 12.70 15,408,407 +0.74(+6.21%)
Feb 14, 2024 11.88 12.06 11.84 11.95 8,054,897 +0.10(+0.84%)
Feb 13, 2024 11.74 11.89 11.60 11.85 12,396,944 +0.02(+0.17%)
Feb 12, 2024 11.56 11.91 11.55 11.83 6,967,663 +0.27(+2.31%)
Feb 09, 2024 11.40 11.58 11.34 11.57 6,524,350 +0.12(+1.04%)
Feb 08, 2024 11.59 11.59 11.33 11.45 6,897,237 -0.18(-1.53%)
Feb 07, 2024 11.78 11.80 11.55 11.63 6,568,882 -0.15(-1.26%)
Feb 06, 2024 11.56 11.90 11.53 11.77 7,523,171 +0.31(+2.68%)
Feb 05, 2024 11.66 11.66 11.43 11.47 5,568,430 -0.27(-2.28%)
Feb 02, 2024 11.71 11.82 11.58 11.73 6,505,531 -0.02(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.