Skip to main content

Viatris Inc (NQ: VTRS )

9.660 +0.220 (+2.33%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2023 9.500 9.565 9.340 9.440 11,390,483 +0.01(+0.11%)
Mar 17, 2023 9.440 9.470 9.285 9.430 15,567,269 -0.07(-0.74%)
Mar 16, 2023 9.350 9.530 9.230 9.500 9,801,450 +0.00(+0.00%)
Mar 15, 2023 9.700 9.720 9.425 9.500 11,314,913 -0.35(-3.55%)
Mar 14, 2023 10.00 10.02 9.780 9.850 8,683,536 +0.02(+0.20%)
Mar 13, 2023 9.910 10.03 9.755 9.830 12,335,525 -0.17(-1.70%)
Mar 10, 2023 10.06 10.24 9.910 10.00 8,784,184 -0.13(-1.28%)
Mar 09, 2023 10.54 10.54 10.08 10.13 9,335,464 -0.43(-4.07%)
Mar 08, 2023 10.57 10.64 10.48 10.56 7,025,695 -0.05(-0.47%)
Mar 07, 2023 10.75 10.77 10.52 10.61 14,140,691 -0.13(-1.20%)
Mar 06, 2023 11.01 11.02 10.62 10.74 17,147,704 -0.27(-2.43%)
Mar 03, 2023 11.05 11.10 10.98 11.01 9,966,609 +0.00(+0.00%)
Mar 02, 2023 11.16 11.16 10.94 11.01 7,458,466 -0.18(-1.59%)
Mar 01, 2023 11.27 11.30 11.12 11.18 7,707,907 -0.09(-0.79%)
Feb 28, 2023 11.16 11.43 11.05 11.27 11,146,714 +0.20(+1.79%)
Feb 27, 2023 11.25 11.67 10.92 11.07 13,547,091 -0.31(-2.69%)
Feb 24, 2023 11.43 11.43 11.24 11.38 11,373,578 -0.03(-0.26%)
Feb 23, 2023 11.36 11.54 11.33 11.41 7,465,766 +0.05(+0.43%)
Feb 22, 2023 11.36 11.53 11.26 11.36 6,631,449 -0.01(-0.09%)
Feb 21, 2023 11.48 11.52 11.26 11.37 7,835,834 -0.19(-1.63%)
Feb 17, 2023 11.40 11.64 11.17 11.56 7,259,378 +0.04(+0.34%)
Feb 16, 2023 11.59 11.61 11.45 11.52 14,800,833 -0.20(-1.69%)
Feb 15, 2023 11.59 11.76 11.50 11.72 10,119,672 +0.04(+0.34%)
Feb 14, 2023 11.89 11.91 11.66 11.68 7,018,110 -0.17(-1.42%)
Feb 13, 2023 11.67 11.93 11.66 11.85 6,241,603 +0.14(+1.18%)
Feb 10, 2023 11.59 11.75 11.54 11.71 6,345,938 +0.12(+1.02%)
Feb 09, 2023 11.85 11.87 11.56 11.59 7,873,130 -0.20(-1.68%)
Feb 08, 2023 11.91 11.96 11.77 11.79 4,963,079 -0.19(-1.57%)
Feb 07, 2023 11.96 12.10 11.83 11.97 6,529,014 +0.06(+0.50%)
Feb 06, 2023 11.92 11.97 11.69 11.92 10,157,990 -0.13(-1.07%)
Feb 03, 2023 12.05 12.12 11.96 12.04 7,135,556 -0.01(-0.08%)
Feb 02, 2023 12.10 12.11 11.89 12.05 13,874,781 -0.07(-0.57%)
Feb 01, 2023 11.93 12.26 11.91 12.12 9,641,519 +0.10(+0.82%)
Jan 31, 2023 11.81 12.06 11.78 12.02 13,830,732 +0.22(+1.84%)
Jan 30, 2023 11.70 11.88 11.65 11.81 8,278,891 +0.05(+0.42%)
Jan 27, 2023 11.77 11.95 11.68 11.76 9,976,070 +0.25(+2.15%)
Jan 26, 2023 11.43 11.53 11.34 11.51 5,484,710 +0.00(+0.00%)
Jan 25, 2023 11.45 11.54 11.28 11.51 7,226,039 +0.04(+0.34%)
Jan 24, 2023 11.63 11.66 11.45 11.47 5,579,842 -0.22(-1.86%)
Jan 23, 2023 11.49 11.72 11.45 11.69 7,327,509 +0.22(+1.90%)
Jan 20, 2023 11.37 11.50 11.21 11.47 7,967,427 +0.08(+0.69%)
Jan 19, 2023 11.27 11.54 11.13 11.39 10,073,838 +0.05(+0.44%)
Jan 18, 2023 11.69 11.72 11.25 11.34 10,749,133 -0.38(-3.21%)
Jan 17, 2023 11.37 11.73 11.37 11.72 9,596,383 +0.31(+2.69%)
Jan 13, 2023 11.45 11.48 11.30 11.41 14,302,662 -0.12(-1.03%)
Jan 12, 2023 11.63 11.70 11.46 11.53 12,153,666 -0.11(-0.93%)
Jan 11, 2023 11.71 11.74 11.23 11.64 13,457,293 -0.07(-0.59%)
Jan 10, 2023 11.87 11.90 11.63 11.71 7,961,102 -0.17(-1.42%)
Jan 09, 2023 11.98 12.05 11.85 11.88 13,030,207 -0.09(-0.74%)
Jan 06, 2023 11.79 11.97 11.67 11.96 7,968,866 +0.26(+2.20%)
Jan 05, 2023 11.54 11.75 11.37 11.71 9,319,433 +0.09(+0.77%)
Jan 04, 2023 11.37 11.65 11.30 11.62 10,737,702 +0.37(+3.25%)
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.