Vir Biotechnology, Inc. (VIR)
NASDAQ: VIR · Real-Time Price · USD
7.34
-0.03 (-0.41%)
At close: Dec 20, 2024, 4:00 PM
7.39
+0.05 (0.68%)
After-hours: Dec 20, 2024, 6:39 PM EST
Vir Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.34 | 7.56 | 7.23 | 7.34 | 7.34 | -0.41% | 3,386,664 |
| Dec 19, 2024 | 7.24 | 7.47 | 7.04 | 7.37 | 7.37 | 2.93% | 1,101,318 |
| Dec 18, 2024 | 7.42 | 7.62 | 7.03 | 7.16 | 7.16 | -2.59% | 1,045,000 |
| Dec 17, 2024 | 7.48 | 7.57 | 7.25 | 7.35 | 7.35 | -2.78% | 1,148,856 |
| Dec 16, 2024 | 7.42 | 7.83 | 7.32 | 7.56 | 7.56 | 1.48% | 1,098,500 |
| Dec 13, 2024 | 7.45 | 7.57 | 7.28 | 7.45 | 7.45 | 0.27% | 1,430,100 |
| Dec 12, 2024 | 7.70 | 7.76 | 7.34 | 7.43 | 7.43 | -4.99% | 1,523,400 |
| Dec 11, 2024 | 8.09 | 8.11 | 7.76 | 7.82 | 7.82 | -3.34% | 698,683 |
| Dec 10, 2024 | 8.70 | 8.80 | 8.08 | 8.09 | 8.09 | -7.22% | 1,008,900 |
| Dec 9, 2024 | 8.41 | 8.77 | 8.21 | 8.72 | 8.72 | 4.43% | 853,935 |
| Dec 6, 2024 | 7.95 | 8.52 | 7.90 | 8.35 | 8.35 | 4.77% | 1,553,652 |
| Dec 5, 2024 | 8.30 | 8.39 | 7.96 | 7.97 | 7.97 | -4.89% | 1,712,237 |
| Dec 4, 2024 | 9.21 | 9.21 | 8.25 | 8.38 | 8.38 | -8.91% | 3,137,500 |
| Dec 3, 2024 | 10.00 | 10.00 | 8.95 | 9.20 | 9.20 | 12.88% | 4,080,800 |
| Dec 2, 2024 | 7.93 | 8.37 | 7.92 | 8.15 | 8.15 | 2.39% | 1,901,600 |
| Nov 29, 2024 | 7.86 | 8.00 | 7.66 | 7.96 | 7.96 | 1.27% | 439,300 |
| Nov 27, 2024 | 7.63 | 8.26 | 7.63 | 7.86 | 7.86 | 3.15% | 1,117,507 |
| Nov 26, 2024 | 7.38 | 7.66 | 7.23 | 7.62 | 7.62 | 2.42% | 836,600 |
| Nov 25, 2024 | 7.21 | 7.59 | 7.21 | 7.44 | 7.44 | 4.49% | 1,338,192 |
| Nov 22, 2024 | 7.00 | 7.27 | 6.88 | 7.12 | 7.12 | 2.45% | 891,751 |
| Nov 21, 2024 | 6.74 | 7.00 | 6.56 | 6.95 | 6.95 | 3.12% | 1,848,265 |
| Nov 20, 2024 | 6.86 | 7.03 | 6.62 | 6.74 | 6.74 | -2.74% | 1,473,720 |
| Nov 19, 2024 | 7.09 | 7.37 | 6.86 | 6.93 | 6.93 | -1.42% | 2,295,348 |
| Nov 18, 2024 | 8.01 | 8.02 | 7.00 | 7.03 | 7.03 | -12.23% | 2,251,400 |
| Nov 15, 2024 | 8.70 | 8.71 | 7.86 | 8.01 | 8.01 | -7.29% | 1,480,726 |
| Nov 14, 2024 | 8.92 | 9.10 | 8.63 | 8.64 | 8.64 | -3.79% | 766,274 |
| Nov 13, 2024 | 9.35 | 9.43 | 8.96 | 8.98 | 8.98 | -2.92% | 697,200 |
| Nov 12, 2024 | 9.75 | 9.75 | 9.15 | 9.25 | 9.25 | -6.28% | 1,087,867 |
| Nov 11, 2024 | 9.73 | 10.13 | 9.61 | 9.87 | 9.87 | 2.81% | 817,400 |
| Nov 8, 2024 | 9.70 | 9.81 | 9.48 | 9.60 | 9.60 | -1.74% | 940,693 |
| Nov 7, 2024 | 10.04 | 10.30 | 9.75 | 9.77 | 9.77 | -3.93% | 902,300 |
| Nov 6, 2024 | 9.80 | 10.44 | 9.52 | 10.17 | 10.17 | 5.50% | 2,141,100 |
| Nov 5, 2024 | 9.33 | 9.65 | 9.20 | 9.64 | 9.64 | 2.88% | 1,111,845 |
| Nov 4, 2024 | 9.26 | 9.51 | 9.03 | 9.37 | 9.37 | 1.19% | 1,548,422 |
| Nov 1, 2024 | 7.14 | 9.74 | 7.12 | 9.26 | 9.26 | 23.63% | 7,288,833 |
| Oct 31, 2024 | 7.65 | 7.66 | 7.45 | 7.49 | 7.49 | -1.45% | 1,273,709 |
| Oct 30, 2024 | 7.55 | 7.82 | 7.53 | 7.60 | 7.60 | -0.13% | 802,400 |
| Oct 29, 2024 | 7.75 | 7.78 | 7.56 | 7.61 | 7.61 | -1.81% | 782,124 |
| Oct 28, 2024 | 7.57 | 7.92 | 7.50 | 7.75 | 7.75 | 3.61% | 1,904,112 |
| Oct 25, 2024 | 7.36 | 7.76 | 7.36 | 7.48 | 7.48 | 1.77% | 1,110,804 |
| Oct 24, 2024 | 7.52 | 7.53 | 7.24 | 7.35 | 7.35 | -2.26% | 732,614 |
| Oct 23, 2024 | 7.59 | 7.68 | 7.50 | 7.52 | 7.52 | -1.18% | 851,541 |
| Oct 22, 2024 | 7.62 | 7.69 | 7.48 | 7.61 | 7.61 | -0.52% | 623,284 |
| Oct 21, 2024 | 7.62 | 7.76 | 7.57 | 7.65 | 7.65 | 0.26% | 747,332 |
| Oct 18, 2024 | 7.75 | 7.80 | 7.56 | 7.63 | 7.63 | -1.17% | 451,400 |
| Oct 17, 2024 | 7.87 | 7.90 | 7.70 | 7.72 | 7.72 | -1.91% | 741,700 |
| Oct 16, 2024 | 7.76 | 7.94 | 7.66 | 7.87 | 7.87 | 1.55% | 817,700 |
| Oct 15, 2024 | 7.60 | 7.79 | 7.54 | 7.75 | 7.75 | 1.04% | 754,435 |
| Oct 14, 2024 | 7.54 | 7.77 | 7.54 | 7.67 | 7.67 | 1.05% | 545,300 |
| Oct 11, 2024 | 7.34 | 7.64 | 7.31 | 7.59 | 7.59 | 3.41% | 689,100 |
| Oct 10, 2024 | 7.24 | 7.44 | 7.20 | 7.34 | 7.34 | 0.14% | 589,834 |
| Oct 9, 2024 | 7.30 | 7.42 | 7.20 | 7.33 | 7.33 | 0.14% | 523,237 |
| Oct 8, 2024 | 7.41 | 7.44 | 7.26 | 7.32 | 7.32 | -1.08% | 564,500 |
| Oct 7, 2024 | 7.65 | 7.79 | 7.29 | 7.40 | 7.40 | -4.39% | 530,475 |
| Oct 4, 2024 | 7.44 | 7.76 | 7.39 | 7.74 | 7.74 | 5.59% | 836,339 |
| Oct 3, 2024 | 7.59 | 7.66 | 7.32 | 7.33 | 7.33 | -4.56% | 661,322 |
| Oct 2, 2024 | 7.52 | 7.79 | 7.33 | 7.68 | 7.68 | 1.59% | 695,045 |
| Oct 1, 2024 | 7.44 | 7.57 | 7.12 | 7.56 | 7.56 | 0.93% | 1,087,600 |
| Sep 30, 2024 | 7.45 | 7.77 | 7.41 | 7.49 | 7.49 | -0.53% | 553,901 |
| Sep 27, 2024 | 7.42 | 7.61 | 7.40 | 7.53 | 7.53 | 3.15% | 1,631,900 |
| Sep 26, 2024 | 7.34 | 7.38 | 7.21 | 7.30 | 7.30 | 0.55% | 625,800 |
| Sep 25, 2024 | 7.49 | 7.58 | 7.23 | 7.26 | 7.26 | -3.71% | 762,540 |
| Sep 24, 2024 | 7.62 | 7.64 | 7.42 | 7.54 | 7.54 | -0.79% | 761,335 |
| Sep 23, 2024 | 7.79 | 7.84 | 7.54 | 7.60 | 7.60 | -2.06% | 713,200 |
| Sep 20, 2024 | 7.91 | 7.91 | 7.76 | 7.76 | 7.76 | -2.27% | 2,048,200 |
| Sep 19, 2024 | 8.02 | 8.14 | 7.83 | 7.94 | 7.94 | 1.79% | 593,077 |
| Sep 18, 2024 | 7.94 | 8.13 | 7.79 | 7.80 | 7.80 | -1.64% | 844,804 |
| Sep 17, 2024 | 7.97 | 8.15 | 7.87 | 7.93 | 7.93 | 0.76% | 635,548 |
| Sep 16, 2024 | 8.17 | 8.17 | 7.85 | 7.87 | 7.87 | -2.96% | 1,125,700 |
| Sep 13, 2024 | 7.92 | 8.16 | 7.92 | 8.11 | 8.11 | 3.18% | 674,300 |
| Sep 12, 2024 | 7.83 | 7.92 | 7.58 | 7.86 | 7.86 | 0.38% | 848,300 |
| Sep 11, 2024 | 7.92 | 7.93 | 7.73 | 7.83 | 7.83 | -1.88% | 526,175 |
| Sep 10, 2024 | 7.99 | 8.07 | 7.79 | 7.98 | 7.98 | 2.05% | 781,801 |
| Sep 9, 2024 | 7.71 | 7.98 | 7.41 | 7.82 | 7.82 | 0.77% | 1,106,516 |
| Sep 6, 2024 | 7.65 | 7.82 | 7.60 | 7.76 | 7.76 | 1.44% | 742,500 |
| Sep 5, 2024 | 7.65 | 7.76 | 7.52 | 7.65 | 7.65 | 0.66% | 598,614 |
| Sep 4, 2024 | 7.78 | 7.80 | 7.59 | 7.60 | 7.60 | -2.31% | 539,919 |
| Sep 3, 2024 | 8.15 | 8.35 | 7.77 | 7.78 | 7.78 | -5.81% | 683,145 |
| Aug 30, 2024 | 8.30 | 8.44 | 8.16 | 8.26 | 8.26 | -0.48% | 556,100 |
| Aug 29, 2024 | 8.42 | 8.58 | 8.19 | 8.30 | 8.30 | 0.36% | 503,615 |
| Aug 28, 2024 | 8.27 | 8.39 | 8.13 | 8.27 | 8.27 | -0.96% | 389,900 |
| Aug 27, 2024 | 8.54 | 8.71 | 8.26 | 8.35 | 8.35 | -3.13% | 419,223 |
| Aug 26, 2024 | 8.82 | 8.84 | 8.54 | 8.62 | 8.62 | -1.71% | 496,400 |
| Aug 23, 2024 | 8.35 | 8.77 | 8.35 | 8.77 | 8.77 | 5.41% | 755,300 |
| Aug 22, 2024 | 8.64 | 8.70 | 8.31 | 8.32 | 8.32 | -4.04% | 682,036 |
| Aug 21, 2024 | 8.90 | 8.97 | 8.45 | 8.67 | 8.67 | -1.59% | 638,036 |
| Aug 20, 2024 | 8.83 | 8.88 | 8.61 | 8.81 | 8.81 | 0.46% | 463,200 |
| Aug 19, 2024 | 8.56 | 8.78 | 8.53 | 8.77 | 8.77 | 1.74% | 645,088 |
| Aug 16, 2024 | 8.60 | 8.70 | 8.47 | 8.62 | 8.62 | -0.46% | 555,445 |
| Aug 15, 2024 | 8.67 | 8.81 | 8.54 | 8.66 | 8.66 | 3.10% | 730,349 |
| Aug 14, 2024 | 8.53 | 8.62 | 8.26 | 8.40 | 8.40 | -1.18% | 544,205 |
| Aug 13, 2024 | 8.55 | 8.62 | 8.40 | 8.50 | 8.50 | 0.35% | 622,188 |
| Aug 12, 2024 | 8.72 | 8.75 | 8.42 | 8.47 | 8.47 | -2.76% | 981,109 |
| Aug 9, 2024 | 8.61 | 8.82 | 8.50 | 8.71 | 8.71 | 1.04% | 969,338 |
| Aug 8, 2024 | 8.30 | 8.66 | 8.22 | 8.62 | 8.62 | 3.73% | 717,507 |
| Aug 7, 2024 | 8.83 | 8.83 | 8.26 | 8.31 | 8.31 | -3.37% | 1,128,446 |
| Aug 6, 2024 | 8.75 | 8.89 | 8.47 | 8.60 | 8.60 | -0.58% | 908,413 |
| Aug 5, 2024 | 8.51 | 8.79 | 8.42 | 8.65 | 8.65 | -6.08% | 1,054,918 |
| Aug 2, 2024 | 9.38 | 9.44 | 9.02 | 9.21 | 9.21 | -5.34% | 1,132,700 |
| Aug 1, 2024 | 10.00 | 10.10 | 9.61 | 9.73 | 9.73 | -4.23% | 1,163,788 |