Vir Biotechnology, Inc. (VIR)
NASDAQ: VIR · Real-Time Price · USD
6.28
+0.36 (6.00%)
Jan 13, 2026, 2:18 PM EST - Market open
Vir Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 5.90 | 6.29 | 5.84 | 6.28 | - | 6.08% | 1,256,056 |
| Jan 12, 2026 | 5.89 | 5.95 | 5.69 | 5.92 | 5.92 | 1.20% | 1,337,978 |
| Jan 9, 2026 | 6.01 | 6.09 | 5.80 | 5.85 | 5.85 | -1.68% | 1,314,919 |
| Jan 8, 2026 | 6.05 | 6.12 | 5.87 | 5.95 | 5.95 | -3.41% | 1,433,468 |
| Jan 7, 2026 | 6.03 | 6.30 | 5.93 | 6.16 | 6.16 | 3.36% | 1,995,463 |
| Jan 6, 2026 | 5.79 | 6.07 | 5.69 | 5.96 | 5.96 | 2.94% | 2,370,407 |
| Jan 5, 2026 | 5.94 | 6.02 | 5.55 | 5.79 | 5.79 | -2.53% | 1,976,813 |
| Jan 2, 2026 | 6.03 | 6.10 | 5.84 | 5.94 | 5.94 | -1.49% | 1,224,390 |
| Dec 31, 2025 | 5.82 | 6.07 | 5.78 | 6.03 | 6.03 | 3.25% | 1,462,530 |
| Dec 30, 2025 | 5.94 | 6.12 | 5.76 | 5.84 | 5.84 | -2.34% | 1,013,431 |
| Dec 29, 2025 | 5.92 | 6.00 | 5.88 | 5.98 | 5.98 | -0.33% | 1,114,416 |
| Dec 26, 2025 | 6.06 | 6.09 | 5.89 | 6.00 | 6.00 | -1.80% | 1,195,229 |
| Dec 24, 2025 | 6.01 | 6.16 | 5.92 | 6.11 | 6.11 | 2.00% | 771,527 |
| Dec 23, 2025 | 6.00 | 6.06 | 5.85 | 5.99 | 5.99 | -0.33% | 1,292,566 |
| Dec 22, 2025 | 5.79 | 6.11 | 5.75 | 6.01 | 6.01 | 4.34% | 2,041,884 |
| Dec 19, 2025 | 5.97 | 6.06 | 5.73 | 5.76 | 5.76 | -2.87% | 5,128,753 |
| Dec 18, 2025 | 6.20 | 6.33 | 5.92 | 5.93 | 5.93 | -3.42% | 2,099,969 |
| Dec 17, 2025 | 6.53 | 6.75 | 6.00 | 6.14 | 6.14 | -5.25% | 2,840,785 |
| Dec 16, 2025 | 6.68 | 6.70 | 6.36 | 6.48 | 6.48 | -3.57% | 1,600,426 |
| Dec 15, 2025 | 6.77 | 6.97 | 6.69 | 6.72 | 6.72 | 0.45% | 1,267,061 |
| Dec 12, 2025 | 6.65 | 6.85 | 6.59 | 6.69 | 6.69 | 0.90% | 1,212,093 |
| Dec 11, 2025 | 6.55 | 6.83 | 6.50 | 6.63 | 6.63 | 1.22% | 1,510,364 |
| Dec 10, 2025 | 6.69 | 6.89 | 6.49 | 6.55 | 6.55 | -1.65% | 1,778,858 |
| Dec 9, 2025 | 6.51 | 6.88 | 6.51 | 6.66 | 6.66 | 1.22% | 1,515,573 |
| Dec 8, 2025 | 6.90 | 7.06 | 6.50 | 6.58 | 6.58 | 1.23% | 1,918,256 |
| Dec 5, 2025 | 6.80 | 6.83 | 6.21 | 6.50 | 6.50 | -4.13% | 1,870,764 |
| Dec 4, 2025 | 6.17 | 6.93 | 6.11 | 6.78 | 6.78 | 8.13% | 3,524,567 |
| Dec 3, 2025 | 5.64 | 6.29 | 5.60 | 6.27 | 6.27 | 11.37% | 2,391,446 |
| Dec 2, 2025 | 5.80 | 5.95 | 5.45 | 5.63 | 5.63 | -7.25% | 2,268,272 |
| Dec 1, 2025 | 6.22 | 6.29 | 5.86 | 6.07 | 6.07 | -5.45% | 2,720,502 |
| Nov 28, 2025 | 6.41 | 6.54 | 6.33 | 6.42 | 6.42 | 0.47% | 813,271 |
| Nov 26, 2025 | 6.35 | 6.50 | 6.25 | 6.39 | 6.39 | -0.78% | 1,892,359 |
| Nov 25, 2025 | 6.28 | 6.61 | 6.12 | 6.44 | 6.44 | 5.23% | 2,646,588 |
| Nov 24, 2025 | 5.76 | 6.31 | 5.68 | 6.12 | 6.12 | 7.75% | 2,712,296 |
| Nov 21, 2025 | 5.56 | 5.79 | 5.47 | 5.68 | 5.68 | 2.16% | 967,040 |
| Nov 20, 2025 | 5.56 | 5.75 | 5.47 | 5.56 | 5.56 | 2.21% | 1,784,343 |
| Nov 19, 2025 | 5.46 | 5.57 | 5.32 | 5.44 | 5.44 | -1.09% | 1,571,477 |
| Nov 18, 2025 | 5.39 | 5.60 | 5.36 | 5.50 | 5.50 | 0.18% | 1,063,271 |
| Nov 17, 2025 | 5.56 | 5.70 | 5.45 | 5.49 | 5.49 | -2.49% | 1,084,325 |
| Nov 14, 2025 | 5.36 | 5.86 | 5.36 | 5.63 | 5.63 | 2.93% | 1,259,609 |
| Nov 13, 2025 | 5.65 | 5.70 | 5.43 | 5.47 | 5.47 | -4.20% | 1,126,466 |
| Nov 12, 2025 | 5.70 | 5.84 | 5.67 | 5.71 | 5.71 | - | 1,319,053 |
| Nov 11, 2025 | 5.35 | 5.74 | 5.33 | 5.71 | 5.71 | 6.33% | 1,187,355 |
| Nov 10, 2025 | 5.30 | 5.42 | 5.22 | 5.37 | 5.37 | 4.68% | 1,570,414 |
| Nov 7, 2025 | 5.11 | 5.16 | 4.82 | 5.13 | 5.13 | 0.20% | 1,693,266 |
| Nov 6, 2025 | 5.13 | 5.64 | 4.97 | 5.12 | 5.12 | -5.19% | 1,657,215 |
| Nov 5, 2025 | 5.16 | 5.41 | 5.13 | 5.40 | 5.40 | 2.86% | 1,105,962 |
| Nov 4, 2025 | 5.51 | 5.52 | 5.20 | 5.25 | 5.25 | -6.25% | 1,506,974 |
| Nov 3, 2025 | 5.91 | 5.97 | 5.50 | 5.60 | 5.60 | -6.04% | 1,523,592 |
| Oct 31, 2025 | 5.87 | 5.98 | 5.76 | 5.96 | 5.96 | 0.51% | 1,006,327 |