Viatris

VTRS
🏛️ usa →
9.90
Last Update: 2025-09-30
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
2022-12-30 11.09 11.18 10.96 11.13 6.6M
2022-12-29 10.87 11.22 10.87 11.13 6.4M
2022-12-28 11.04 11.13 10.85 10.92 5.4M
2022-12-27 11.03 11.08 10.94 11.04 4.5M
2022-12-23 10.72 11.03 10.71 11.01 6.7M
2022-12-22 10.80 10.81 10.56 10.75 5.8M
2022-12-21 10.85 10.97 10.82 10.85 5.5M
2022-12-20 10.98 11.01 10.73 10.74 7.3M
2022-12-19 10.95 11.14 10.87 10.91 9.3M
2022-12-16 11.08 11.10 10.89 10.96 25.1M
2022-12-15 11.26 11.34 11.13 11.14 6.5M
2022-12-14 11.29 11.43 11.21 11.32 7.6M
2022-12-13 11.35 11.45 11.27 11.34 12.1M
2022-12-12 10.76 11.17 10.72 11.14 7.4M
2022-12-09 10.96 11.05 10.77 10.78 5.8M
2022-12-08 10.90 11.00 10.82 10.96 6.7M
2022-12-07 10.93 10.99 10.84 10.90 5.7M
2022-12-06 10.90 11.00 10.77 10.93 6.2M
2022-12-05 11.14 11.14 10.85 10.92 5.1M
2022-12-02 11.18 11.23 11.10 11.17 4.1M
2022-12-01 11.04 11.26 10.96 11.24 9.3M
2022-11-30 11.12 11.14 10.74 11.03 19.7M
2022-11-29 11.11 11.20 11.00 11.18 7.5M
2022-11-28 11.12 11.17 10.98 11.06 19.1M
2022-11-25 11.01 11.14 10.90 11.14 5.0M
2022-11-23 10.98 11.08 10.89 11.02 5.0M
2022-11-22 10.94 11.10 10.94 11.07 8.3M
2022-11-21 11.01 11.13 10.86 11.09 7.3M
2022-11-18 11.01 11.04 10.87 11.00 7.4M
2022-11-17 10.90 11.01 10.84 10.96 6.4M
2022-11-16 11.27 11.35 10.98 11.08 24.7M
2022-11-15 11.66 11.84 11.27 11.32 6.6M
2022-11-14 11.40 11.70 11.31 11.56 13.0M
2022-11-11 11.37 11.53 11.19 11.44 8.5M
2022-11-10 11.15 11.43 11.05 11.34 9.7M
2022-11-09 11.04 11.04 10.82 10.83 8.3M
2022-11-08 11.01 11.30 10.75 11.10 14.8M
2022-11-07 10.34 11.43 10.26 10.97 29.9M
2022-11-04 9.75 9.88 9.53 9.70 11.5M
2022-11-03 9.94 9.95 9.65 9.67 8.0M
2022-11-02 10.20 10.32 10.05 10.07 7.4M
2022-11-01 10.19 10.31 10.07 10.25 7.6M
2022-10-31 10.02 10.16 9.98 10.13 9.8M
2022-10-28 9.93 10.19 9.90 10.07 7.3M
2022-10-27 9.98 10.07 9.86 9.87 6.1M
2022-10-26 9.84 10.00 9.81 9.97 7.4M
2022-10-25 9.48 9.80 9.47 9.78 12.1M
2022-10-24 9.44 9.57 9.36 9.53 5.6M
2022-10-21 9.28 9.44 9.14 9.38 6.0M
2022-10-20 9.39 9.50 9.30 9.34 4.4M
2022-10-19 9.55 9.56 9.23 9.38 6.6M
2022-10-18 9.70 9.79 9.58 9.61 6.9M
2022-10-17 9.65 9.71 9.52 9.61 6.1M
2022-10-14 9.71 9.72 9.51 9.55 7.5M
2022-10-13 9.31 9.82 9.24 9.65 12.6M
2022-10-12 9.40 9.68 9.26 9.39 10.3M
2022-10-11 8.74 9.60 8.73 9.39 25.0M
2022-10-10 8.82 8.87 8.72 8.75 10.4M
2022-10-07 8.90 8.90 8.67 8.74 8.1M
2022-10-06 9.11 9.15 8.88 8.94 7.0M
2022-10-05 9.02 9.24 8.98 9.18 6.1M
2022-10-04 8.79 9.21 8.79 9.21 8.8M
2022-10-03 8.61 8.79 8.46 8.72 12.9M
2022-09-30 8.62 8.81 8.50 8.52 8.2M
2022-09-29 8.62 8.68 8.45 8.60 8.1M
2022-09-28 8.56 8.75 8.50 8.73 11.4M
2022-09-27 8.60 8.76 8.42 8.48 10.6M
2022-09-26 8.57 8.66 8.48 8.53 15.1M
2022-09-23 8.86 8.87 8.43 8.69 12.4M
2022-09-22 9.01 9.06 8.82 8.94 8.9M
2022-09-21 9.19 9.46 9.03 9.04 11.3M
2022-09-20 9.23 9.23 9.03 9.04 8.2M
2022-09-19 9.22 9.34 9.18 9.29 8.4M
2022-09-16 9.55 9.55 9.22 9.30 19.6M
2022-09-15 9.42 9.71 9.42 9.55 9.5M
2022-09-14 9.52 9.62 9.35 9.43 8.9M
2022-09-13 9.90 9.92 9.49 9.49 8.9M
2022-09-12 9.94 10.20 9.94 10.11 7.8M
2022-09-09 9.76 9.93 9.72 9.88 6.7M
2022-09-08 9.67 9.75 9.56 9.68 10.7M
2022-09-07 9.35 9.80 9.35 9.72 15.2M
2022-09-06 9.49 9.49 9.32 9.41 10.1M
2022-09-02 9.69 9.69 9.42 9.45 10.2M
2022-09-01 9.54 9.60 9.32 9.57 10.1M
2022-08-31 9.71 9.83 9.53 9.55 18.1M
2022-08-30 9.87 9.93 9.66 9.70 8.5M
2022-08-29 9.80 9.90 9.65 9.87 16.6M
2022-08-26 10.22 10.23 9.86 9.88 6.6M
2022-08-25 10.16 10.21 10.06 10.17 6.6M
2022-08-24 10.15 10.23 9.99 10.16 5.1M
2022-08-23 10.21 10.33 10.11 10.15 8.6M
2022-08-22 10.50 10.51 10.31 10.35 5.9M
2022-08-19 10.52 10.64 10.50 10.57 5.7M
2022-08-18 10.75 10.75 10.50 10.59 5.1M
2022-08-17 10.99 10.99 10.54 10.75 20.0M
2022-08-16 11.14 11.16 10.97 11.04 6.6M
2022-08-15 11.00 11.22 10.95 11.11 9.7M
2022-08-12 11.03 11.15 10.96 11.13 9.3M
2022-08-11 10.71 11.11 10.71 10.96 11.7M
2022-08-10 10.52 10.96 10.48 10.77 13.9M
2022-08-09 10.03 10.50 9.87 10.46 14.5M
2022-08-08 10.18 10.62 10.02 10.09 42.5M
2022-08-05 9.57 9.76 9.46 9.73 16.0M
2022-08-04 9.73 9.83 9.61 9.62 9.9M
2022-08-03 9.73 9.77 9.66 9.75 8.9M
2022-08-02 9.66 9.80 9.63 9.71 9.8M
2022-08-01 9.68 9.78 9.57 9.66 9.7M
2022-07-29 9.78 9.84 9.60 9.69 13.0M
2022-07-28 10.00 10.07 9.64 9.78 14.3M
2022-07-27 9.93 10.13 9.80 10.07 14.4M
2022-07-26 9.69 9.97 9.68 9.92 13.9M
2022-07-25 9.60 9.84 9.45 9.74 37.9M
2022-07-22 9.96 10.02 9.45 9.55 15.4M
2022-07-21 9.97 9.99 9.79 9.88 8.5M
2022-07-20 10.06 10.23 9.91 9.97 11.8M
2022-07-19 9.90 10.18 9.90 10.07 14.0M
2022-07-18 9.98 10.21 9.81 9.83 11.8M
2022-07-15 9.99 10.02 9.67 9.85 9.7M
2022-07-14 9.82 9.88 9.68 9.85 9.8M
2022-07-13 10.14 10.19 9.90 9.98 8.6M
2022-07-12 10.01 10.33 9.96 10.22 9.4M
2022-07-11 10.22 10.24 10.03 10.05 10.2M
2022-07-08 10.45 10.59 10.28 10.35 6.1M
2022-07-07 10.29 10.51 10.29 10.42 5.9M
2022-07-06 10.48 10.54 10.14 10.30 7.8M
2022-07-05 10.50 10.54 10.25 10.50 6.8M
2022-07-01 10.45 10.74 10.28 10.71 6.5M
2022-06-30 10.65 10.66 10.40 10.47 10.0M
2022-06-29 10.94 10.95 10.70 10.81 6.4M
2022-06-28 11.08 11.27 10.90 10.90 7.0M
2022-06-27 10.94 11.15 10.89 11.07 8.3M
2022-06-24 10.79 11.03 10.76 10.96 11.8M
2022-06-23 10.64 10.75 10.53 10.73 7.5M
2022-06-22 10.51 10.78 10.44 10.63 7.8M
2022-06-21 10.59 10.73 10.50 10.60 11.7M
2022-06-17 10.30 10.53 10.21 10.46 16.9M
2022-06-16 10.50 10.52 10.21 10.28 9.5M
2022-06-15 10.40 10.86 10.40 10.70 12.2M
2022-06-14 10.73 10.79 10.21 10.32 15.4M
2022-06-13 10.95 11.07 10.66 10.77 13.9M
2022-06-10 11.43 11.46 11.14 11.20 8.0M
2022-06-09 11.86 11.88 11.61 11.62 6.6M
2022-06-08 11.80 11.93 11.76 11.86 6.9M
2022-06-07 11.78 11.90 11.68 11.89 7.8M
2022-06-06 11.76 11.90 11.70 11.77 7.1M
2022-06-03 12.05 12.11 11.68 11.71 8.1M
2022-06-02 12.09 12.13 11.77 12.11 7.1M
2022-06-01 12.33 12.38 11.89 12.07 8.7M
2022-05-31 12.19 12.35 11.94 12.27 19.6M
2022-05-27 11.98 12.25 11.97 12.25 12.0M
2022-05-26 11.84 12.08 11.84 12.01 8.9M
2022-05-25 11.50 11.86 11.42 11.84 9.5M
2022-05-24 11.71 11.71 11.26 11.53 10.7M
2022-05-23 11.74 11.93 11.51 11.63 9.5M
2022-05-20 11.77 11.92 11.61 11.80 13.8M
2022-05-19 11.13 11.82 11.06 11.69 12.1M
2022-05-18 11.45 11.57 11.19 11.27 10.9M
2022-05-17 11.16 11.53 11.16 11.47 9.9M
2022-05-16 11.05 11.24 10.98 11.14 8.6M
2022-05-13 10.83 11.15 10.79 11.08 11.0M
2022-05-12 10.41 10.88 10.38 10.85 21.7M
2022-05-11 10.43 10.74 10.37 10.39 17.0M
2022-05-10 10.38 10.55 10.14 10.46 19.8M
2022-05-09 10.13 10.94 10.13 10.48 25.0M
2022-05-06 10.04 10.05 9.76 9.95 20.3M
2022-05-05 10.45 10.50 9.88 10.05 17.1M
2022-05-04 10.39 10.53 10.07 10.52 16.6M
2022-05-03 10.24 10.46 10.12 10.40 12.8M
2022-05-02 10.35 10.45 10.03 10.21 13.1M
2022-04-29 10.45 10.61 10.27 10.33 13.2M
2022-04-28 10.38 10.54 10.26 10.49 12.2M
2022-04-27 10.32 10.49 10.18 10.36 9.5M
2022-04-26 10.32 10.50 10.25 10.29 14.3M
2022-04-25 10.23 10.45 10.02 10.39 12.7M
2022-04-22 10.68 10.68 10.27 10.28 9.8M
2022-04-21 10.88 10.99 10.62 10.65 8.6M
2022-04-20 10.88 11.02 10.74 10.84 7.8M
2022-04-19 10.72 11.00 10.67 10.92 8.6M
2022-04-18 10.94 10.98 10.64 10.71 8.8M
2022-04-14 10.99 11.12 10.94 10.96 9.3M
2022-04-13 10.71 11.03 10.67 10.99 11.0M
2022-04-12 10.72 10.80 10.63 10.67 7.3M
2022-04-11 11.00 11.02 10.64 10.70 17.8M
2022-04-08 10.80 11.10 10.62 11.04 14.2M
2022-04-07 10.66 10.85 10.52 10.81 13.3M
2022-04-06 10.58 10.71 10.48 10.69 9.3M
2022-04-05 10.78 11.03 10.66 10.67 10.4M
2022-04-04 10.82 11.02 10.76 10.85 12.0M
2022-04-01 10.96 10.96 10.65 10.82 9.7M
2022-03-31 11.00 11.10 10.87 10.88 12.9M
2022-03-30 11.11 11.30 10.96 10.99 9.2M
2022-03-29 10.93 11.22 10.93 11.18 9.5M
2022-03-28 11.15 11.18 10.77 10.90 14.8M
2022-03-25 10.97 11.21 10.90 11.19 15.7M
2022-03-24 10.93 11.01 10.77 10.95 10.6M
2022-03-23 10.74 11.08 10.71 10.88 13.6M
2022-03-22 10.81 10.97 10.76 10.85 16.7M
2022-03-21 10.58 10.90 10.58 10.77 10.8M
2022-03-18 10.51 10.69 10.50 10.66 28.8M
2022-03-17 10.26 10.74 10.15 10.64 10.9M
2022-03-16 10.11 10.50 10.10 10.39 13.1M
2022-03-15 9.80 10.00 9.77 9.96 13.8M
2022-03-14 10.16 10.27 9.66 9.81 12.2M
2022-03-11 10.15 10.34 10.01 10.02 12.8M
2022-03-10 10.06 10.27 9.90 10.12 12.2M
2022-03-09 10.12 10.47 10.09 10.28 19.9M
2022-03-08 9.88 10.12 9.82 9.95 22.5M
2022-03-07 10.00 10.12 9.84 9.88 18.3M
2022-03-04 10.13 10.29 9.92 10.20 24.6M
2022-03-03 10.41 10.46 9.91 10.41 22.9M
2022-03-02 10.14 10.54 10.12 10.48 23.8M
2022-03-01 11.16 11.18 9.68 10.15 62.9M
2022-02-28 13.72 13.74 10.88 11.01 63.0M
2022-02-25 14.03 14.64 14.01 14.54 15.8M
2022-02-24 13.86 13.98 13.67 13.93 14.8M
2022-02-23 14.55 14.60 14.28 14.32 10.6M
2022-02-22 14.56 14.74 14.47 14.55 8.4M
2022-02-18 14.73 14.90 14.60 14.71 9.8M
2022-02-17 15.19 15.20 14.79 14.83 7.8M
2022-02-16 15.31 15.51 15.22 15.25 8.0M
2022-02-15 15.03 15.34 14.97 15.32 7.6M
2022-02-14 15.20 15.24 14.88 15.03 6.5M
2022-02-11 15.22 15.46 15.12 15.17 10.3M
2022-02-10 15.34 15.58 15.32 15.37 8.7M
2022-02-09 15.27 15.60 15.27 15.40 6.5M
2022-02-08 15.25 15.32 15.00 15.22 7.3M
2022-02-07 15.26 15.40 15.15 15.26 6.3M
2022-02-04 15.05 15.24 14.94 15.13 7.5M
2022-02-03 15.20 15.31 15.06 15.13 7.7M
2022-02-02 14.99 15.33 14.73 15.30 10.4M
2022-02-01 14.97 15.14 14.83 15.07 9.1M
2022-01-31 14.50 15.07 14.48 14.97 15.4M
2022-01-28 14.55 14.63 14.32 14.63 7.9M
2022-01-27 14.70 14.88 14.52 14.59 7.4M
2022-01-26 14.66 14.86 14.50 14.62 7.3M
2022-01-25 14.32 14.81 14.18 14.68 10.9M
2022-01-24 14.44 14.48 13.96 14.36 10.8M
2022-01-21 14.55 14.77 14.51 14.53 11.2M
2022-01-20 14.65 14.88 14.57 14.64 8.4M
2022-01-19 15.05 15.13 14.70 14.72 7.3M
2022-01-18 15.16 15.30 15.02 15.06 7.7M
2022-01-14 14.90 15.26 14.86 15.22 5.8M
2022-01-13 15.20 15.20 15.00 15.02 7.5M
2022-01-12 15.31 15.32 15.13 15.17 7.9M
2022-01-11 14.99 15.34 14.92 15.32 10.0M
2022-01-10 14.77 15.01 14.58 15.01 13.6M
2022-01-07 14.54 14.75 14.50 14.74 9.5M
2022-01-06 14.56 14.62 14.29 14.50 10.5M
2022-01-05 14.46 14.73 14.41 14.44 11.2M
2022-01-04 14.28 14.46 14.23 14.37 12.6M
2022-01-03 13.60 14.30 13.52 14.21 12.0M