Vir Biotechnology, Inc. (VIR)
NASDAQ: VIR · Real-Time Price · USD
4.380
-0.200 (-4.37%)
At close: Aug 25, 2025, 4:00 PM
4.380
0.00 (0.00%)
After-hours: Aug 25, 2025, 4:00 PM EDT
Vir Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 4.58 | 4.62 | 4.38 | 4.45 | - | -2.84% | 588,962 |
| Aug 22, 2025 | 4.39 | 4.66 | 4.39 | 4.58 | 4.58 | 4.57% | 1,186,918 |
| Aug 21, 2025 | 4.29 | 4.43 | 4.25 | 4.38 | 4.38 | 0.46% | 829,630 |
| Aug 20, 2025 | 4.33 | 4.47 | 4.28 | 4.36 | 4.36 | - | 1,084,990 |
| Aug 19, 2025 | 4.48 | 4.48 | 4.30 | 4.36 | 4.36 | -2.68% | 759,854 |
| Aug 18, 2025 | 4.52 | 4.57 | 4.43 | 4.48 | 4.48 | -0.88% | 1,113,196 |
| Aug 15, 2025 | 4.45 | 4.53 | 4.40 | 4.52 | 4.52 | 1.80% | 1,018,214 |
| Aug 14, 2025 | 4.47 | 4.49 | 4.33 | 4.44 | 4.44 | -2.84% | 985,664 |
| Aug 13, 2025 | 4.42 | 4.63 | 4.36 | 4.57 | 4.57 | 4.94% | 1,108,690 |
| Aug 12, 2025 | 4.32 | 4.50 | 4.31 | 4.36 | 4.36 | 1.75% | 884,536 |
| Aug 11, 2025 | 4.28 | 4.36 | 4.16 | 4.28 | 4.28 | -0.47% | 1,782,045 |
| Aug 8, 2025 | 4.40 | 4.49 | 4.25 | 4.30 | 4.30 | -1.15% | 1,544,577 |
| Aug 7, 2025 | 4.82 | 5.00 | 4.27 | 4.35 | 4.35 | -14.37% | 2,332,640 |
| Aug 6, 2025 | 5.05 | 5.09 | 4.98 | 5.08 | 5.08 | -0.59% | 728,836 |
| Aug 5, 2025 | 5.11 | 5.20 | 5.04 | 5.11 | 5.11 | 0.20% | 897,311 |
| Aug 4, 2025 | 5.09 | 5.19 | 4.98 | 5.10 | 5.10 | 1.39% | 934,410 |
| Aug 1, 2025 | 5.00 | 5.05 | 4.89 | 5.03 | 5.03 | -0.79% | 809,884 |
| Jul 31, 2025 | 5.23 | 5.27 | 5.04 | 5.07 | 5.07 | -3.24% | 932,670 |
| Jul 30, 2025 | 5.34 | 5.46 | 5.21 | 5.24 | 5.24 | -0.19% | 902,119 |
| Jul 29, 2025 | 5.49 | 5.49 | 5.22 | 5.25 | 5.25 | -4.20% | 681,046 |
| Jul 28, 2025 | 5.68 | 5.76 | 5.46 | 5.48 | 5.48 | -3.01% | 565,570 |
| Jul 25, 2025 | 5.75 | 5.77 | 5.63 | 5.65 | 5.65 | -1.91% | 841,603 |
| Jul 24, 2025 | 5.79 | 5.89 | 5.70 | 5.76 | 5.76 | -1.54% | 713,259 |
| Jul 23, 2025 | 5.84 | 5.92 | 5.66 | 5.85 | 5.85 | 2.09% | 596,414 |
| Jul 22, 2025 | 5.55 | 5.74 | 5.55 | 5.73 | 5.73 | 3.80% | 902,524 |
| Jul 21, 2025 | 5.47 | 5.98 | 5.47 | 5.52 | 5.52 | 2.03% | 1,134,096 |
| Jul 18, 2025 | 5.56 | 5.62 | 5.31 | 5.41 | 5.41 | -1.46% | 2,069,447 |
| Jul 17, 2025 | 5.43 | 5.59 | 5.40 | 5.49 | 5.49 | 1.48% | 1,282,252 |
| Jul 16, 2025 | 5.32 | 5.49 | 5.26 | 5.41 | 5.41 | 2.08% | 1,257,967 |
| Jul 15, 2025 | 5.57 | 5.58 | 5.20 | 5.30 | 5.30 | -3.64% | 1,145,147 |
| Jul 14, 2025 | 5.64 | 5.70 | 5.48 | 5.50 | 5.50 | -2.65% | 1,059,455 |
| Jul 11, 2025 | 6.01 | 6.06 | 5.58 | 5.65 | 5.65 | -4.72% | 1,245,169 |
| Jul 10, 2025 | 5.95 | 6.23 | 5.88 | 5.93 | 5.93 | - | 2,071,013 |
| Jul 9, 2025 | 5.38 | 5.95 | 5.38 | 5.93 | 5.93 | 11.89% | 2,606,241 |
| Jul 8, 2025 | 5.30 | 5.45 | 5.30 | 5.30 | 5.30 | 0.57% | 914,209 |
| Jul 7, 2025 | 5.38 | 5.43 | 5.20 | 5.27 | 5.27 | -2.59% | 769,788 |
| Jul 3, 2025 | 5.41 | 5.49 | 5.35 | 5.41 | 5.41 | -0.37% | 395,502 |
| Jul 2, 2025 | 5.13 | 5.44 | 5.02 | 5.43 | 5.43 | 6.26% | 1,390,744 |
| Jul 1, 2025 | 4.99 | 5.31 | 4.91 | 5.11 | 5.11 | 1.39% | 1,174,698 |
| Jun 30, 2025 | 5.18 | 5.27 | 5.04 | 5.04 | 5.04 | -2.51% | 927,377 |
| Jun 27, 2025 | 5.31 | 5.33 | 5.10 | 5.17 | 5.17 | -2.64% | 1,074,358 |
| Jun 26, 2025 | 5.23 | 5.35 | 5.15 | 5.31 | 5.31 | 2.31% | 772,888 |
| Jun 25, 2025 | 5.23 | 5.23 | 5.00 | 5.19 | 5.19 | -1.52% | 1,068,289 |
| Jun 24, 2025 | 5.13 | 5.32 | 5.07 | 5.27 | 5.27 | 4.36% | 971,425 |
| Jun 23, 2025 | 5.15 | 5.28 | 4.95 | 5.05 | 5.05 | -3.44% | 1,031,372 |
| Jun 20, 2025 | 5.25 | 5.31 | 5.10 | 5.23 | 5.23 | 0.38% | 2,952,375 |
| Jun 18, 2025 | 5.11 | 5.34 | 5.02 | 5.21 | 5.21 | 2.16% | 1,082,165 |
| Jun 17, 2025 | 5.16 | 5.27 | 5.05 | 5.10 | 5.10 | -2.67% | 835,887 |
| Jun 16, 2025 | 5.24 | 5.28 | 5.12 | 5.24 | 5.24 | 0.38% | 1,065,597 |
| Jun 13, 2025 | 5.04 | 5.24 | 5.01 | 5.22 | 5.22 | - | 892,957 |