Viatris Inc (VTRS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 4.98664292075 | 11.23 | 12.16 | 10.935 | 7606172 | 11.59231089 | CS |
| 4 | 1.33 | 12.7151051625 | 10.46 | 12.16 | 10.145 | 8715485 | 10.82138629 | CS |
| 12 | 0.28 | 2.43266724587 | 11.51 | 12.16 | 9.925 | 8953802 | 10.86332189 | CS |
| 26 | 0.42 | 3.69393139842 | 11.37 | 13.6175 | 9.925 | 8821991 | 11.541541 | CS |
| 52 | 1.33 | 12.7151051625 | 10.46 | 13.6175 | 8.74 | 8987065 | 10.85931997 | CS |
| 156 | -2.17 | -15.5444126074 | 13.96 | 15.6 | 8.42 | 9779369 | 11.1750315 | CS |
| 260 | -4.67 | -28.3718104496 | 16.46 | 18.86 | 8.42 | 9951623 | 12.09752701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 11.84 | 0.07 | 0.59 | 11.85 | 11.87 | 11.65 | 5499221 |
| 1721342100 | 11.77 | -0.07 | -0.59 | 11.8 | 12.16 | 11.74 | 6951007 |
| 1721255700 | 11.84 | 0.46 | 4.04 | 11.37 | 11.91 | 11.34 | 11281970 |
| 1721169300 | 11.38 | 0.38 | 3.45 | 11 | 11.425 | 10.935 | 9488415 |
| 1721082900 | 11 | -0.24 | -2.14 | 11.23 | 11.235 | 10.9601 | 5438796 |
| 1720823700 | 11.24 | 0.05 | 0.45 | 11.23 | 11.425 | 11.205 | 6402129 |
| 1720737300 | 11.19 | 0.3 | 2.75 | 10.97 | 11.21 | 10.85 | 6133015 |
| 1720650900 | 10.89 | 0.09 | 0.83 | 10.77 | 10.98 | 10.74 | 7069885 |
| 1720564500 | 10.8 | 0.19 | 1.79 | 10.6 | 10.98 | 10.47 | 11515113 |
| 1720478100 | 10.61 | 0.29 | 2.81 | 10.35 | 10.64 | 10.34 | 11063310 |
| 1720218900 | 10.32 | -0.06 | -0.58 | 10.3 | 10.36 | 10.145 | 17697452 |
| 1720040640 | 10.38 | -0.05 | -0.48 | 10.46 | 10.51 | 10.34 | 10103025 |
| 1719959700 | 10.43 | -0.16 | -1.51 | 10.7 | 10.705 | 10.33 | 4933612 |
| 1719873300 | 10.59 | 0.11 | 1.05 | 10.66 | 10.785 | 10.54 | 7364920 |
| 1719614100 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1719527700 | 10.48 | 0.05 | 0.48 | 10.42 | 10.59 | 10.32 | 7771516 |
| 1719441300 | 10.43 | 0.12 | 1.16 | 10.3 | 10.46 | 10.165 | 7615200 |
| 1719354900 | 10.31 | -0.17 | -1.62 | 10.45 | 10.465 | 10.23 | 6232836 |
| 1719268500 | 10.48 | 0.01 | 0.10 | 10.46 | 10.68 | 10.34 | 11721818 |
| 1719009300 | 10.47 | 0.21 | 2.05 | 10.23 | 10.5 | 10.17 | 29986926 |
| 1718922900 | 10.26 | 0.21 | 2.09 | 10.03 | 10.36 | 9.99 | 10181868 |
| 1718750100 | 10.05 | -0.06 | -0.59 | 10.1 | 10.25 | 9.925 | 6445370 |
| 1718663700 | 10.11 | -0.06 | -0.59 | 10.17 | 10.18 | 9.97 | 6717498 |
| 1718404500 | 10.17 | -0.22 | -2.12 | 10.36 | 10.37 | 10.09 | 11379723 |
| 1718318100 | 10.39 | -0.24 | -2.26 | 10.49 | 10.56 | 10.365 | 7875106 |
| 1718231700 | 10.63 | -0.01 | -0.09 | 10.73 | 10.94 | 10.52 | 10429922 |
| 1718145300 | 10.64 | 0.13 | 1.24 | 10.46 | 10.74 | 10.36 | 11590678 |
| 1718058900 | 10.51 | 0.04 | 0.38 | 10.41 | 10.54 | 10.21 | 7244852 |
| 1717799700 | 10.47 | 0.05 | 0.48 | 10.42 | 10.6 | 10.34 | 5557378 |
| 1717713300 | 10.42 | -0.07 | -0.67 | 10.44 | 10.51 | 10.28 | 6915369 |
| 1717626900 | 10.49 | -0.04 | -0.38 | 10.52 | 10.545 | 10.4 | 6054296 |
| 1717540500 | 10.53 | -0.05 | -0.47 | 10.56 | 10.66 | 10.49 | 6536602 |
| 1717454100 | 10.58 | -0.02 | -0.19 | 10.69 | 10.845 | 10.55 | 7438093 |
| 1717194900 | 10.6 | 0.12 | 1.15 | 10.52 | 10.64 | 10.42 | 8862332 |
| 1717108500 | 10.48 | 0.17 | 1.65 | 10.31 | 10.5 | 10.295 | 5823160 |
| 1717022100 | 10.31 | -0.08 | -0.77 | 10.28 | 10.37 | 10.24 | 5739756 |
| 1716935700 | 10.39 | -0.02 | -0.19 | 10.41 | 10.535 | 10.335 | 6096539 |
| 1716590100 | 10.41 | -0.12 | -1.14 | 10.54 | 10.63 | 10.39 | 4900246 |
| 1716503700 | 10.53 | -0.35 | -3.17 | 10.79 | 10.79 | 10.395 | 7970037 |
| 1716417300 | 10.875 | -0.09 | -0.78 | 10.91 | 11.04 | 10.86 | 6289941 |
| 1716330900 | 10.96 | -0.11 | -0.99 | 11.04 | 11.08 | 10.885 | 6631187 |
| 1716244500 | 11.07 | 0.09 | 0.82 | 11 | 11.21 | 10.975 | 13020690 |
| 1715985300 | 10.98 | -0.04 | -0.36 | 11.02 | 11.05 | 10.89 | 14009585 |
| 1715898900 | 11.02 | -0.05 | -0.45 | 11 | 11.24 | 10.96 | 9719069 |
| 1715812500 | 11.07 | -0.07 | -0.63 | 11.2 | 11.295 | 10.97 | 8137298 |
| 1715726100 | 11.14 | -0.22 | -1.94 | 11.41 | 11.48 | 11.06 | 9266403 |
| 1715639700 | 11.36 | 0.2 | 1.79 | 11.21 | 11.39 | 11.17 | 9149578 |
| 1715380500 | 11.16 | -0.06 | -0.53 | 11.19 | 11.49 | 11.105 | 9575729 |
| 1715294100 | 11.22 | -0.59 | -5.00 | 11.43 | 11.69 | 11.09 | 15229592 |
| 1715207700 | 11.81 | 0.09 | 0.77 | 11.75 | 12.04 | 11.7 | 10577277 |
| 1715121300 | 11.72 | -0.1 | -0.85 | 11.83 | 11.91 | 11.71 | 6075136 |
| 1715034900 | 11.82 | 0.04 | 0.34 | 11.81 | 11.87 | 11.7 | 6028820 |
| 1714775700 | 11.78 | 0.18 | 1.55 | 11.67 | 11.865 | 11.63 | 5088151 |
| 1714689300 | 11.6 | -0.03 | -0.26 | 11.69 | 11.73 | 11.51 | 7905703 |
| 1714602900 | 11.63 | 0.06 | 0.52 | 11.57 | 11.8 | 11.44 | 8671996 |
| 1714516500 | 11.57 | -0.21 | -1.78 | 11.74 | 11.75 | 11.57 | 20387113 |
| 1714430100 | 11.78 | 0.21 | 1.82 | 11.51 | 11.79 | 11.489 | 5843723 |
| 1714170900 | 11.57 | 0.1 | 0.87 | 11.43 | 11.65 | 11.4 | 5166293 |
| 1714084500 | 11.47 | -0.08 | -0.69 | 11.55 | 11.65 | 11.36 | 6540850 |
| 1713998100 | 11.55 | 0.19 | 1.67 | 11.34 | 11.58 | 11.25 | 7595263 |
| 1713911700 | 11.36 | 0.13 | 1.16 | 11.25 | 11.4 | 11.21 | 4675286 |
| 1713825300 | 11.23 | -0.02 | -0.18 | 11.34 | 11.35 | 11.21 | 5098329 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
