Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viatris Inc (NQ: VTRS )

10.45 -0.43 (-3.95%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 9.940 10.03 9.823 9.832 14,240,040 -0.10(-1.00%)
Mar 30, 2022 10.04 10.21 9.904 9.931 10,210,434 -0.17(-1.70%)
Mar 29, 2022 9.877 10.14 9.877 10.10 10,519,435 +0.25(+2.57%)
Mar 28, 2022 10.08 10.10 9.732 9.850 16,417,197 -0.26(-2.59%)
Mar 25, 2022 9.913 10.13 9.850 10.11 17,400,154 +0.22(+2.19%)
Mar 24, 2022 9.877 9.945 9.728 9.895 11,701,153 +0.06(+0.64%)
Mar 23, 2022 9.705 10.01 9.678 9.832 15,043,114 +0.03(+0.28%)
Mar 22, 2022 9.768 9.913 9.719 9.804 18,499,902 +0.07(+0.74%)
Mar 21, 2022 9.561 9.850 9.561 9.732 12,000,607 +0.10(+1.03%)
Mar 18, 2022 9.497 9.660 9.488 9.633 31,895,968 +0.02(+0.19%)
Mar 17, 2022 9.271 9.705 9.174 9.615 12,088,302 +0.23(+2.41%)
Mar 16, 2022 9.127 9.484 9.127 9.389 14,514,456 +0.39(+4.32%)
Mar 15, 2022 8.856 9.032 8.824 9.000 15,254,578 +0.14(+1.53%)
Mar 14, 2022 9.181 9.280 8.729 8.865 13,479,951 -0.19(-2.10%)
Mar 11, 2022 9.172 9.344 9.045 9.054 14,153,976 -0.09(-0.99%)
Mar 10, 2022 9.091 9.280 8.946 9.145 13,511,893 -0.14(-1.56%)
Mar 09, 2022 9.145 9.461 9.118 9.289 21,973,368 +0.30(+3.32%)
Mar 08, 2022 8.928 9.140 8.874 8.991 24,849,858 +0.06(+0.71%)
Mar 07, 2022 9.036 9.145 8.892 8.928 20,264,792 -0.29(-3.14%)
Mar 04, 2022 9.149 9.298 8.960 9.217 27,175,516 -0.19(-2.02%)
Mar 03, 2022 9.407 9.448 8.955 9.407 25,289,232 -0.06(-0.67%)
Mar 02, 2022 9.163 9.524 9.145 9.470 26,355,050 +0.30(+3.25%)
Mar 01, 2022 10.08 10.10 8.747 9.172 69,574,512 -0.78(-7.81%)
Feb 28, 2022 12.40 12.42 9.832 9.949 69,633,376 -3.19(-24.28%)
Feb 25, 2022 12.68 13.23 12.99 13.14 17,520,680 +0.55(+4.38%)
Feb 24, 2022 12.52 12.63 12.35 12.59 16,373,500 -0.35(-2.72%)
Feb 23, 2022 13.15 13.19 12.90 12.94 11,689,901 -0.10(-0.76%)
Feb 22, 2022 13.05 13.21 12.96 13.04 9,328,660 -0.14(-1.09%)
Feb 18, 2022 13.18 0 -0.11(-0.81%)
Feb 17, 2022 13.61 13.62 13.25 13.29 8,689,480 -0.38(-2.75%)
Feb 16, 2022 13.72 13.90 13.64 13.67 8,917,413 -0.06(-0.46%)
Feb 15, 2022 13.47 13.75 13.42 13.73 8,438,512 +0.26(+1.93%)
Feb 14, 2022 13.62 13.65 13.34 13.47 7,167,127 -0.13(-0.92%)
Feb 11, 2022 13.64 13.85 13.55 13.60 11,517,870 -0.18(-1.30%)
Feb 10, 2022 13.75 13.96 13.73 13.77 9,708,425 -0.03(-0.19%)
Feb 09, 2022 13.68 13.98 13.68 13.80 7,262,840 +0.16(+1.18%)
Feb 08, 2022 13.67 13.73 13.44 13.64 8,129,271 -0.04(-0.26%)
Feb 07, 2022 13.68 13.80 13.58 13.68 7,085,117 +0.12(+0.86%)
Feb 04, 2022 13.49 13.66 13.39 13.56 8,340,081 +0.00(+0.00%)
Feb 03, 2022 13.62 13.56 8,598,574 -0.15(-1.11%)
Feb 02, 2022 13.43 13.74 13.20 13.71 11,594,161 +0.21(+1.53%)
Feb 01, 2022 13.42 13.57 13.29 13.51 10,122,015 +0.09(+0.67%)
Jan 31, 2022 12.99 13.51 13.42 17,135,950 +0.30(+2.32%)
Jan 28, 2022 13.04 13.11 12.83 13.11 8,845,263 +0.04(+0.27%)
Jan 27, 2022 13.17 13.34 13.01 13.08 8,285,671 -0.03(-0.21%)
Jan 26, 2022 13.14 13.32 12.99 13.10 8,139,203 -0.05(-0.41%)
Jan 25, 2022 12.83 13.26 12.70 13.16 12,123,386 +0.29(+2.23%)
Jan 24, 2022 12.94 12.98 12.51 12.87 12,024,820 -0.15(-1.17%)
Jan 21, 2022 13.04 13.24 13.00 13.02 12,507,048 -0.10(-0.75%)
Jan 20, 2022 13.13 13.34 13.06 13.12 9,417,381 -0.07(-0.54%)
Jan 19, 2022 13.49 13.56 13.17 13.19 8,106,622 -0.30(-2.26%)
Jan 18, 2022 13.59 13.71 13.46 13.50 8,627,223 -0.14(-1.05%)
Jan 14, 2022 13.64 0 +0.18(+1.33%)
Jan 13, 2022 13.62 13.62 13.44 13.46 8,408,386 -0.13(-0.99%)
Jan 12, 2022 13.72 13.73 13.56 13.60 8,781,412 -0.13(-0.98%)
Jan 11, 2022 13.43 13.75 13.37 13.73 11,191,275 +0.28(+2.07%)
Jan 10, 2022 13.24 13.45 13.07 13.45 15,123,478 +0.24(+1.83%)
Jan 07, 2022 13.03 13.22 12.99 13.21 10,650,263 +0.22(+1.66%)
Jan 06, 2022 13.05 13.10 12.81 12.99 11,699,784 +0.05(+0.42%)
Jan 05, 2022 12.96 13.20 12.91 12.94 12,457,479 +0.06(+0.49%)
Jan 04, 2022 12.80 12.95 12.75 12.88 14,010,527 +0.14(+1.13%)
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.