Viatris

VTRS
🏛️ usa →
9.62
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.60 13.71 13.52 13.53 8.0M
2021-12-30 13.51 13.75 13.51 13.55 8.7M
2021-12-29 13.56 13.66 13.50 13.56 9.1M
2021-12-28 13.60 13.71 13.55 13.64 8.9M
2021-12-27 13.62 13.80 13.56 13.67 11.4M
2021-12-23 13.31 13.71 13.26 13.63 10.5M
2021-12-22 13.04 13.33 13.01 13.25 9.0M
2021-12-21 12.97 13.20 12.88 13.09 14.2M
2021-12-20 12.87 12.91 12.54 12.76 9.3M
2021-12-17 13.11 13.18 12.84 13.03 18.1M
2021-12-16 12.87 13.20 12.82 13.02 9.4M
2021-12-15 12.77 12.82 12.59 12.69 8.1M
2021-12-14 12.55 13.15 12.55 12.81 10.5M
2021-12-13 12.60 12.73 12.40 12.55 9.8M
2021-12-10 12.62 12.92 12.57 12.70 8.7M
2021-12-09 12.41 12.77 12.40 12.59 12.8M
2021-12-08 12.47 12.52 12.38 12.43 7.7M
2021-12-07 12.40 12.52 12.36 12.40 8.3M
2021-12-06 12.30 12.61 12.26 12.44 12.6M
2021-12-03 12.23 12.29 12.08 12.20 8.4M
2021-12-02 12.12 12.36 11.96 12.20 12.0M
2021-12-01 12.42 12.53 12.07 12.09 10.4M
2021-11-30 12.47 12.59 12.23 12.31 20.0M
2021-11-29 12.87 12.90 12.47 12.52 14.7M
2021-11-26 12.85 12.89 12.57 12.75 11.4M
2021-11-24 13.10 13.14 12.95 13.05 11.3M
2021-11-23 13.19 13.29 13.09 13.16 7.9M
2021-11-22 13.03 13.28 12.90 13.12 17.5M
2021-11-19 13.33 13.37 13.08 13.08 10.8M
2021-11-18 13.62 13.66 13.29 13.39 9.8M
2021-11-17 13.89 13.97 13.64 13.65 11.9M
2021-11-16 13.97 13.99 13.73 13.88 11.3M
2021-11-15 14.16 14.17 13.87 13.90 12.6M
2021-11-12 14.45 14.51 14.07 14.11 9.5M
2021-11-11 14.54 14.65 14.42 14.46 6.7M
2021-11-10 14.46 14.75 14.38 14.54 10.1M
2021-11-09 14.72 14.74 14.41 14.57 11.0M
2021-11-08 14.42 14.87 14.25 14.68 18.9M
2021-11-05 13.75 13.99 13.48 13.73 13.1M
2021-11-04 13.83 13.88 13.51 13.68 6.8M
2021-11-03 13.80 13.96 13.72 13.90 6.3M
2021-11-02 13.84 13.94 13.62 13.83 7.6M
2021-11-01 13.37 13.94 13.37 13.82 7.5M
2021-10-29 13.33 13.39 13.23 13.35 9.0M
2021-10-27 13.47 13.48 13.09 13.10 13.5M
2021-10-26 13.84 13.89 13.47 13.48 8.0M
2021-10-25 13.93 13.94 13.68 13.80 10.3M
2021-10-22 14.01 14.10 13.91 13.94 3.7M
2021-10-21 13.90 14.05 13.81 14.01 4.2M
2021-10-20 13.63 14.05 13.62 13.99 7.2M
2021-10-19 13.55 13.63 13.44 13.57 5.0M
2021-10-18 13.45 13.52 13.21 13.49 8.6M
2021-10-15 13.64 13.67 13.43 13.46 5.6M
2021-10-14 13.45 13.66 13.45 13.48 5.4M
2021-10-13 13.45 13.56 13.35 13.37 4.6M
2021-10-12 13.62 13.69 13.36 13.46 5.9M
2021-10-11 13.64 13.87 13.59 13.61 5.1M
2021-10-08 13.69 13.83 13.60 13.63 4.4M
2021-10-07 13.55 13.81 13.54 13.63 4.9M
2021-10-06 13.40 13.58 13.31 13.44 8.0M
2021-10-05 13.35 13.67 13.32 13.50 8.9M
2021-10-04 13.76 13.78 13.31 13.43 8.0M
2021-10-01 13.56 13.73 13.46 13.60 7.1M
2021-09-30 13.92 13.99 13.48 13.55 9.1M
2021-09-29 13.68 13.95 13.61 13.86 4.9M
2021-09-28 13.82 13.95 13.65 13.70 9.8M
2021-09-27 13.47 13.88 13.43 13.82 8.6M
2021-09-24 13.31 13.47 13.28 13.38 3.7M
2021-09-23 13.30 13.50 13.22 13.34 6.9M
2021-09-22 13.36 13.49 13.24 13.25 5.8M
2021-09-21 13.41 13.55 13.22 13.28 6.0M
2021-09-20 13.44 13.54 13.20 13.33 10.5M
2021-09-17 13.55 13.71 13.51 13.57 22.8M
2021-09-16 13.74 13.85 13.56 13.69 5.3M
2021-09-15 13.62 13.78 13.60 13.73 6.0M
2021-09-14 14.00 14.04 13.64 13.68 6.5M
2021-09-13 13.85 14.06 13.78 13.92 9.0M
2021-09-10 14.37 14.38 13.77 13.80 10.8M
2021-09-09 14.52 14.52 14.21 14.29 7.2M
2021-09-08 14.57 14.61 14.38 14.55 4.4M
2021-09-07 14.86 14.91 14.55 14.66 5.5M
2021-09-03 15.01 15.19 14.87 14.89 5.5M
2021-09-02 14.55 15.14 14.55 15.13 6.6M
2021-09-01 14.62 14.65 14.43 14.59 19.5M
2021-08-31 14.35 14.64 14.32 14.63 10.4M
2021-08-30 14.33 14.52 14.30 14.41 6.6M
2021-08-27 14.32 14.47 14.29 14.37 5.3M
2021-08-26 14.52 14.53 14.16 14.29 5.2M
2021-08-25 14.58 14.58 14.40 14.52 5.8M
2021-08-24 14.77 14.86 14.63 14.66 6.5M
2021-08-23 14.63 14.89 14.56 14.76 7.1M
2021-08-20 14.61 14.86 14.59 14.69 7.3M
2021-08-19 14.65 14.86 14.62 14.73 6.7M
2021-08-18 14.73 15.06 14.71 14.79 7.7M
2021-08-17 14.83 14.87 14.45 14.77 5.2M
2021-08-16 14.92 15.00 14.76 14.91 4.0M
2021-08-13 14.97 15.05 14.85 14.95 3.7M
2021-08-12 14.87 15.07 14.74 14.95 5.6M
2021-08-11 15.16 15.16 14.75 14.82 7.8M
2021-08-10 15.05 15.25 14.77 15.11 8.9M
2021-08-09 14.67 15.17 14.43 15.10 15.5M
2021-08-06 14.06 14.26 13.90 14.25 9.5M
2021-08-05 13.78 13.94 13.73 13.93 8.1M
2021-08-04 14.01 14.18 13.68 13.76 10.2M
2021-08-03 14.24 14.32 13.89 14.19 4.9M
2021-08-02 14.13 14.37 14.08 14.23 5.9M
2021-07-30 14.33 14.43 13.98 14.07 6.9M
2021-07-29 14.64 14.68 14.26 14.29 5.4M
2021-07-28 13.87 14.38 13.83 14.23 6.7M
2021-07-27 13.81 13.95 13.70 13.91 5.2M
2021-07-26 13.87 14.06 13.78 13.84 4.0M
2021-07-23 13.99 13.99 13.80 13.92 3.6M
2021-07-22 13.96 13.98 13.77 13.85 4.2M
2021-07-21 13.96 14.12 13.90 14.06 4.8M
2021-07-20 13.62 13.97 13.60 13.89 9.5M
2021-07-19 13.60 13.68 13.24 13.60 8.5M
2021-07-16 13.87 13.91 13.74 13.76 4.8M
2021-07-15 14.03 14.18 13.83 13.88 4.8M
2021-07-14 13.93 14.16 13.89 14.07 5.9M
2021-07-13 14.21 14.25 13.83 13.92 9.0M
2021-07-12 14.19 14.27 14.05 14.18 5.0M
2021-07-09 13.95 14.43 13.92 14.31 7.7M
2021-07-08 13.92 14.00 13.75 13.78 6.9M
2021-07-07 14.21 14.22 13.92 14.03 7.4M
2021-07-06 14.71 14.75 14.17 14.19 7.9M
2021-07-02 14.81 14.82 14.45 14.71 5.7M
2021-07-01 14.38 14.77 14.38 14.75 6.2M
2021-06-30 14.52 14.54 14.27 14.29 6.8M
2021-06-29 14.38 14.56 14.31 14.52 5.0M
2021-06-28 14.56 14.60 14.30 14.38 4.6M
2021-06-25 14.39 14.63 14.34 14.57 7.6M
2021-06-24 14.25 14.42 14.13 14.36 5.8M
2021-06-23 14.28 14.32 14.11 14.17 4.8M
2021-06-22 14.40 14.40 14.11 14.22 6.5M
2021-06-21 14.24 14.38 14.11 14.35 6.8M
2021-06-18 14.64 14.64 14.20 14.26 12.9M
2021-06-17 15.13 15.18 14.60 14.67 12.3M
2021-06-16 15.44 15.48 15.11 15.22 5.9M
2021-06-15 15.61 15.68 15.12 15.30 6.9M
2021-06-14 15.73 15.79 15.56 15.63 4.3M
2021-06-11 15.76 15.79 15.63 15.73 4.1M
2021-06-10 15.46 15.92 15.41 15.79 7.3M
2021-06-09 15.48 15.56 15.40 15.45 5.0M
2021-06-08 15.42 15.57 15.23 15.49 5.4M
2021-06-07 15.39 15.46 15.27 15.39 6.0M
2021-06-04 15.43 15.48 15.27 15.39 5.1M
2021-06-03 15.44 15.54 15.37 15.41 5.2M
2021-06-02 15.26 15.56 15.12 15.46 6.2M
2021-06-01 15.26 15.38 15.16 15.26 5.5M
2021-05-28 15.20 15.33 15.11 15.24 4.5M
2021-05-27 15.17 15.27 15.08 15.14 10.6M
2021-05-26 15.01 15.18 14.87 15.16 5.4M
2021-05-25 15.32 15.34 14.93 14.98 7.6M
2021-05-24 15.37 15.54 15.29 15.36 9.1M
2021-05-21 15.50 15.65 15.29 15.31 10.8M
2021-05-20 15.54 15.71 15.37 15.59 11.5M
2021-05-19 15.95 15.95 15.45 15.50 11.2M
2021-05-18 16.10 16.15 15.80 16.05 8.3M
2021-05-17 15.98 16.29 15.95 16.15 14.8M
2021-05-14 16.03 16.10 15.75 16.00 9.2M
2021-05-13 15.56 16.05 15.55 15.93 10.8M
2021-05-12 15.20 15.86 15.17 15.72 20.0M
2021-05-11 14.94 15.50 14.85 15.14 11.1M
2021-05-10 14.98 15.48 14.80 15.04 30.0M
2021-05-07 13.82 14.10 13.78 14.08 12.7M
2021-05-06 13.62 13.94 13.44 13.93 12.0M
2021-05-05 13.40 13.70 13.30 13.64 12.0M
2021-05-04 13.49 13.64 13.26 13.40 10.6M
2021-05-03 13.26 13.55 13.19 13.50 6.6M
2021-04-30 13.40 13.52 13.26 13.30 7.0M
2021-04-29 13.55 13.66 13.23 13.36 8.0M
2021-04-28 13.33 13.52 13.28 13.46 6.3M
2021-04-27 13.52 13.59 13.19 13.28 17.6M
2021-04-26 13.40 13.68 13.39 13.55 5.8M
2021-04-23 13.38 13.46 13.22 13.36 4.9M
2021-04-22 13.31 13.60 13.29 13.36 7.8M
2021-04-21 13.05 13.31 12.99 13.30 7.8M
2021-04-20 13.16 13.21 12.97 13.11 8.6M
2021-04-19 13.40 13.53 13.22 13.25 8.9M
2021-04-16 13.39 13.47 13.13 13.40 7.9M
2021-04-15 13.22 13.43 13.15 13.28 7.6M
2021-04-14 13.02 13.36 13.01 13.21 8.9M
2021-04-13 13.24 13.30 12.94 12.97 11.6M
2021-04-12 13.43 13.44 13.20 13.26 7.9M
2021-04-09 13.30 13.41 13.21 13.40 9.0M
2021-04-08 13.41 13.49 13.11 13.29 12.1M
2021-04-07 13.87 13.88 13.36 13.39 17.6M
2021-04-06 13.95 14.10 13.79 13.83 7.9M
2021-04-05 13.92 14.16 13.86 14.05 8.0M
2021-04-01 13.96 14.08 13.86 13.90 7.1M
2021-03-31 14.10 14.28 13.89 13.97 13.9M
2021-03-30 14.29 14.32 13.95 14.15 11.4M
2021-03-29 14.27 14.42 14.17 14.32 6.2M
2021-03-26 14.07 14.44 14.02 14.36 6.3M
2021-03-25 14.15 14.15 13.92 14.02 10.2M
2021-03-24 14.15 14.22 13.94 14.01 9.6M
2021-03-23 14.75 14.75 14.12 14.17 8.9M
2021-03-22 14.91 14.94 14.63 14.79 7.7M
2021-03-19 14.66 14.88 14.53 14.78 11.4M
2021-03-18 14.97 15.03 14.50 14.59 9.9M
2021-03-17 14.43 15.10 14.42 15.08 10.8M
2021-03-16 14.67 14.73 14.44 14.53 10.6M
2021-03-15 14.27 14.69 14.23 14.67 9.9M
2021-03-12 14.07 14.39 13.99 14.36 7.8M
2021-03-11 14.13 14.22 13.92 14.10 8.4M
2021-03-10 14.05 14.23 13.83 14.06 8.7M
2021-03-09 13.93 14.22 13.71 13.91 10.9M
2021-03-08 13.76 14.05 13.68 13.83 11.9M
2021-03-05 13.69 13.99 13.36 13.91 13.3M
2021-03-04 13.67 13.80 13.31 13.59 18.7M
2021-03-03 14.17 14.24 13.53 13.88 24.2M
2021-03-02 14.55 14.70 14.14 14.29 16.2M
2021-03-01 15.05 15.30 14.62 14.72 11.9M
2021-02-26 14.93 15.00 14.56 14.85 15.8M
2021-02-25 15.29 15.38 14.86 15.05 16.3M
2021-02-24 15.33 15.47 14.94 15.30 15.5M
2021-02-23 15.74 15.77 14.93 15.22 21.4M
2021-02-22 16.55 16.80 15.49 15.50 39.4M
2021-02-19 18.22 18.48 18.16 18.21 10.9M
2021-02-18 18.61 18.68 18.25 18.27 6.8M
2021-02-17 18.28 18.55 18.17 18.52 4.7M
2021-02-16 18.35 18.39 18.09 18.34 5.0M
2021-02-12 18.10 18.40 18.03 18.24 4.5M
2021-02-11 18.22 18.44 18.07 18.24 5.5M
2021-02-10 18.53 18.67 18.21 18.39 7.3M
2021-02-09 17.85 18.55 17.84 18.47 6.6M
2021-02-08 17.99 18.04 17.72 18.00 7.3M
2021-02-05 18.02 18.08 17.64 17.90 7.9M
2021-02-04 18.11 18.28 17.71 18.00 7.3M
2021-02-03 17.30 18.38 17.30 18.09 15.9M
2021-02-02 17.57 17.75 17.36 17.38 9.2M
2021-02-01 17.15 17.58 17.03 17.45 9.0M
2021-01-29 17.25 17.58 16.90 16.99 8.3M
2021-01-28 16.90 17.45 16.84 17.19 9.2M
2021-01-27 17.00 17.17 16.61 16.86 14.5M
2021-01-26 17.20 17.36 17.08 17.09 6.0M
2021-01-25 17.26 17.40 17.13 17.23 9.5M
2021-01-22 17.24 17.52 17.10 17.43 5.7M
2021-01-21 17.36 17.62 16.80 17.31 13.9M
2021-01-20 17.45 17.71 17.31 17.69 10.0M
2021-01-19 17.26 17.56 17.08 17.44 10.8M
2021-01-15 17.11 17.20 16.73 17.05 19.8M
2021-01-14 18.34 18.36 16.75 17.31 45.0M
2021-01-13 18.27 18.71 18.20 18.40 9.2M
2021-01-12 18.45 18.67 18.20 18.24 7.7M
2021-01-11 18.20 18.66 18.12 18.47 7.0M
2021-01-08 18.42 18.60 18.03 18.30 6.9M
2021-01-07 18.52 18.69 18.36 18.52 7.2M
2021-01-06 18.17 18.68 18.10 18.49 8.6M
2021-01-05 18.49 18.61 17.81 18.10 12.2M
2021-01-04 18.66 18.77 18.21 18.54 12.2M