Vir Biotechnology, Inc. (VIR)
NASDAQ: VIR · Real-Time Price · USD
5.11
-0.30 (-5.55%)
May 9, 2025, 10:44 AM - Market open

Vir Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20255.435.475.045.415.41-3.57%1,850,118
May 7, 20255.635.725.545.615.61-0.36%1,265,460
May 6, 20256.046.045.625.635.63-8.46%1,898,074
May 5, 20256.136.295.996.156.15-0.16%1,082,795
May 2, 20256.206.246.036.166.161.32%905,529
May 1, 20256.126.215.936.086.08-0.65%906,536
Apr 30, 20255.896.175.836.126.122.34%925,069
Apr 29, 20256.076.085.935.985.98-1.97%771,794
Apr 28, 20256.126.305.976.106.10-0.33%1,001,924
Apr 25, 20256.226.266.016.126.12-2.70%876,617
Apr 24, 20255.926.305.856.296.295.36%1,003,872
Apr 23, 20256.066.225.935.975.972.93%1,126,128
Apr 22, 20255.675.845.565.805.803.39%941,215
Apr 21, 20255.435.865.385.615.612.00%1,097,934
Apr 17, 20255.405.535.345.505.501.20%713,358
Apr 16, 20255.535.565.325.445.44-3.29%766,335
Apr 15, 20255.505.735.505.625.620.90%721,296
Apr 14, 20255.655.695.395.575.570.72%694,268
Apr 11, 20255.295.555.235.535.534.73%1,216,217
Apr 10, 20255.505.545.085.285.28-7.69%1,142,228
Apr 9, 20255.056.024.955.725.7210.21%2,532,518
Apr 8, 20255.695.825.095.195.19-5.98%1,167,178
Apr 7, 20255.225.865.135.525.52-1.08%1,646,462
Apr 4, 20255.815.855.495.585.58-6.38%1,901,517
Apr 3, 20256.126.245.855.965.96-8.02%1,577,423
Apr 2, 20256.126.576.086.486.484.85%1,167,607
Apr 1, 20256.426.656.156.186.18-4.63%1,759,070
Mar 31, 20256.506.556.256.486.48-3.28%1,474,142
Mar 28, 20256.646.716.526.706.700.45%717,780
Mar 27, 20256.596.766.406.676.671.21%1,230,295
Mar 26, 20256.957.076.536.596.59-5.18%1,244,366
Mar 25, 20257.157.226.896.956.95-3.47%1,746,177
Mar 24, 20257.007.227.007.207.203.90%1,224,500
Mar 21, 20256.817.006.726.936.930.87%2,903,813
Mar 20, 20256.857.016.826.876.87-1.15%896,744
Mar 19, 20256.937.136.856.956.950.29%979,195
Mar 18, 20256.917.156.756.936.93-1.07%1,442,797
Mar 17, 20257.167.266.957.017.01-2.03%1,283,952
Mar 14, 20257.087.237.017.157.152.14%989,308
Mar 13, 20257.287.386.967.007.00-4.44%1,117,157
Mar 12, 20257.437.467.237.337.33-0.20%1,072,747
Mar 11, 20257.377.456.967.347.34-0.41%1,586,030
Mar 10, 20257.697.847.257.377.37-7.41%1,583,277
Mar 7, 20258.018.227.947.967.96-1.36%839,152
Mar 6, 20258.068.317.998.078.07-1.82%1,052,540
Mar 5, 20258.268.518.118.228.220.24%1,331,654
Mar 4, 20257.728.367.618.208.203.54%1,682,288
Mar 3, 20258.198.377.767.927.92-5.60%1,238,396
Feb 28, 20258.108.437.868.398.393.45%1,423,111
Feb 27, 20259.559.848.078.118.11-11.85%2,164,402