Vir Biotechnology, Inc. (VIR)
NASDAQ: VIR · Real-Time Price · USD
9.57
-0.11 (-1.09%)
Mar 17, 2026, 2:17 PM EDT - Market open
Vir Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 9.68 | 9.68 | 9.61 | 9.63 | - | -0.47% | 147,438 |
| Mar 16, 2026 | 9.29 | 9.85 | 9.28 | 9.68 | 9.68 | 4.48% | 2,061,552 |
| Mar 13, 2026 | 9.61 | 9.73 | 9.12 | 9.26 | 9.26 | -2.32% | 2,609,874 |
| Mar 12, 2026 | 9.76 | 9.76 | 9.31 | 9.48 | 9.48 | -3.46% | 3,779,665 |
| Mar 11, 2026 | 9.86 | 10.29 | 9.67 | 9.82 | 9.82 | -0.61% | 3,821,064 |
| Mar 10, 2026 | 9.92 | 10.00 | 9.62 | 9.88 | 9.88 | 0.82% | 3,210,291 |
| Mar 9, 2026 | 9.44 | 10.05 | 9.36 | 9.80 | 9.80 | 2.62% | 3,300,776 |
| Mar 6, 2026 | 8.90 | 9.62 | 8.67 | 9.55 | 9.55 | 4.95% | 3,967,502 |
| Mar 5, 2026 | 9.35 | 9.57 | 9.07 | 9.10 | 9.10 | -4.81% | 2,457,054 |
| Mar 4, 2026 | 9.20 | 9.81 | 9.04 | 9.56 | 9.56 | 7.30% | 4,441,148 |
| Mar 3, 2026 | 9.05 | 9.17 | 8.75 | 8.91 | 8.91 | -4.60% | 4,564,691 |
| Mar 2, 2026 | 8.85 | 10.09 | 8.82 | 9.34 | 9.34 | 2.75% | 10,538,374 |
| Feb 27, 2026 | 9.29 | 9.50 | 8.89 | 9.09 | 9.09 | -2.47% | 5,328,879 |
| Feb 26, 2026 | 8.91 | 9.47 | 8.71 | 9.32 | 9.32 | -6.80% | 21,134,302 |
| Feb 25, 2026 | 9.82 | 10.94 | 9.76 | 10.00 | 10.00 | 5.37% | 10,145,699 |
| Feb 24, 2026 | 9.84 | 10.29 | 8.95 | 9.49 | 9.49 | 27.73% | 37,781,697 |
| Feb 23, 2026 | 7.54 | 7.79 | 7.26 | 7.43 | 7.43 | -1.72% | 2,975,620 |
| Feb 20, 2026 | 7.68 | 7.81 | 7.51 | 7.56 | 7.56 | -3.32% | 1,023,364 |
| Feb 19, 2026 | 7.74 | 7.87 | 7.50 | 7.82 | 7.82 | -0.13% | 1,698,887 |
| Feb 18, 2026 | 7.45 | 7.89 | 7.40 | 7.83 | 7.83 | 4.40% | 1,765,796 |
| Feb 17, 2026 | 7.56 | 7.82 | 7.40 | 7.50 | 7.50 | 0.40% | 1,412,731 |
| Feb 13, 2026 | 7.79 | 7.89 | 7.38 | 7.47 | 7.47 | -3.11% | 1,282,544 |
| Feb 12, 2026 | 7.41 | 7.72 | 7.10 | 7.71 | 7.71 | 3.91% | 1,589,764 |
| Feb 11, 2026 | 7.49 | 7.54 | 7.08 | 7.42 | 7.42 | -1.20% | 1,383,050 |
| Feb 10, 2026 | 7.25 | 7.67 | 7.16 | 7.51 | 7.51 | 3.16% | 1,837,540 |
| Feb 9, 2026 | 7.19 | 7.28 | 7.01 | 7.28 | 7.28 | 1.25% | 1,181,715 |
| Feb 6, 2026 | 7.06 | 7.40 | 7.04 | 7.19 | 7.19 | 3.90% | 1,864,842 |
| Feb 5, 2026 | 7.35 | 7.50 | 6.86 | 6.92 | 6.92 | -7.73% | 1,268,363 |
| Feb 4, 2026 | 7.64 | 7.68 | 7.09 | 7.50 | 7.50 | -2.34% | 1,853,995 |
| Feb 3, 2026 | 7.71 | 7.97 | 7.46 | 7.68 | 7.68 | -0.39% | 1,041,506 |
| Feb 2, 2026 | 7.33 | 7.83 | 7.25 | 7.71 | 7.71 | 3.63% | 1,475,270 |
| Jan 30, 2026 | 7.74 | 7.89 | 7.41 | 7.44 | 7.44 | -4.37% | 1,904,468 |
| Jan 29, 2026 | 7.51 | 7.80 | 7.50 | 7.78 | 7.78 | 2.77% | 1,142,746 |
| Jan 28, 2026 | 7.68 | 7.81 | 7.39 | 7.57 | 7.57 | -1.56% | 2,115,045 |
| Jan 27, 2026 | 7.45 | 7.80 | 7.42 | 7.69 | 7.69 | 3.22% | 1,150,696 |
| Jan 26, 2026 | 7.43 | 7.57 | 7.12 | 7.45 | 7.45 | -1.46% | 1,596,599 |
| Jan 23, 2026 | 7.45 | 7.75 | 7.24 | 7.56 | 7.56 | 2.16% | 3,480,295 |
| Jan 22, 2026 | 6.99 | 7.57 | 6.99 | 7.40 | 7.40 | 6.63% | 2,801,480 |
| Jan 21, 2026 | 5.99 | 6.98 | 5.97 | 6.94 | 6.94 | 15.67% | 3,048,752 |
| Jan 20, 2026 | 5.91 | 6.15 | 5.80 | 6.00 | 6.00 | -0.99% | 1,692,264 |
| Jan 16, 2026 | 6.22 | 6.25 | 6.03 | 6.06 | 6.06 | -2.26% | 1,672,416 |
| Jan 15, 2026 | 6.81 | 6.89 | 6.18 | 6.20 | 6.20 | -9.09% | 2,047,809 |
| Jan 14, 2026 | 6.31 | 6.90 | 6.29 | 6.82 | 6.82 | 8.08% | 2,903,703 |
| Jan 13, 2026 | 5.90 | 6.40 | 5.84 | 6.31 | 6.31 | 6.59% | 2,397,954 |
| Jan 12, 2026 | 5.89 | 5.95 | 5.69 | 5.92 | 5.92 | 1.20% | 1,435,220 |
| Jan 9, 2026 | 6.01 | 6.09 | 5.80 | 5.85 | 5.85 | -1.68% | 1,317,026 |
| Jan 8, 2026 | 6.05 | 6.12 | 5.87 | 5.95 | 5.95 | -3.41% | 1,433,660 |
| Jan 7, 2026 | 6.03 | 6.30 | 5.93 | 6.16 | 6.16 | 3.36% | 1,995,613 |
| Jan 6, 2026 | 5.79 | 6.07 | 5.69 | 5.96 | 5.96 | 2.94% | 2,373,550 |
| Jan 5, 2026 | 5.94 | 6.02 | 5.55 | 5.79 | 5.79 | -2.53% | 1,976,813 |