Vir Biotechnology, Inc. (VIR)
NASDAQ: VIR · Real-Time Price · USD
7.48
+0.13 (1.77%)
At close: Oct 25, 2024, 4:00 PM
7.55
+0.07 (0.94%)
After-hours: Oct 25, 2024, 4:30 PM EDT
Vir Biotechnology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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% | 451,390 |
Oct 17, 2024 | 7.87 | 7.90 | 7.70 | 7.72 | 7.72 | -1.91% | 741,690 |
Oct 16, 2024 | 7.76 | 7.94 | 7.66 | 7.87 | 7.87 | 1.55% | 817,691 |
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% | 545,295 |
Oct 11, 2024 | 7.34 | 7.64 | 7.31 | 7.59 | 7.59 | 3.41% | 689,067 |
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% | 564,494 |
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% | 1,087,593 |
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% | 1,631,897 |
Sep 26, 2024 | 7.34 | 7.38 | 7.21 | 7.30 | 7.30 | 0.55% | 625,763 |
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% | 713,189 |
Sep 20, 2024 | 7.91 | 7.91 | 7.76 | 7.76 | 7.76 | -2.27% | 2,048,155 |
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% | 1,125,679 |
Sep 13, 2024 | 7.92 | 8.16 | 7.92 | 8.11 | 8.11 | 3.18% | 674,298 |
Sep 12, 2024 | 7.83 | 7.92 | 7.58 | 7.86 | 7.86 | 0.38% | 848,271 |
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% | 742,479 |
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% | 539,889 |
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% | 556,055 |
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% | 389,872 |
Aug 27, 2024 | 8.54 | 8.71 | 8.26 | 8.35 | 8.35 | -3.13% | 419,223 |
Aug 26, 2024 | 8.82 | 8.85 | 8.54 | 8.62 | 8.62 | -1.71% | 496,398 |
Aug 23, 2024 | 8.35 | 8.77 | 8.35 | 8.77 | 8.77 | 5.41% | 755,295 |
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 | 8.89 | 8.61 | 8.81 | 8.81 | 0.46% | 463,153 |
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% | 1,132,687 |
Aug 1, 2024 | 10.00 | 10.10 | 9.61 | 9.73 | 9.73 | -4.23% | 1,163,788 |
Jul 31, 2024 | 10.18 | 10.55 | 9.89 | 10.16 | 10.16 | 0.20% | 753,141 |
Jul 30, 2024 | 10.52 | 10.61 | 10.03 | 10.14 | 10.14 | -3.43% | 697,073 |
Jul 29, 2024 | 10.73 | 10.85 | 10.38 | 10.50 | 10.50 | -1.87% | 662,743 |
Jul 26, 2024 | 10.90 | 11.00 | 10.58 | 10.70 | 10.70 | 0.38% | 608,690 |
Jul 25, 2024 | 10.17 | 10.88 | 10.09 | 10.66 | 10.66 | 5.54% | 771,417 |
Jul 24, 2024 | 10.06 | 10.47 | 10.03 | 10.10 | 10.10 | -0.98% | 684,999 |
Jul 23, 2024 | 10.10 | 10.33 | 9.92 | 10.20 | 10.20 | 0.49% | 602,028 |
Jul 22, 2024 | 10.14 | 10.33 | 9.71 | 10.15 | 10.15 | 1.20% | 721,009 |
Jul 19, 2024 | 10.22 | 10.43 | 9.98 | 10.03 | 10.03 | -1.86% | 856,694 |
Jul 18, 2024 | 10.20 | 10.41 | 10.06 | 10.22 | 10.22 | -0.49% | 1,177,932 |
Jul 17, 2024 | 10.10 | 10.56 | 9.98 | 10.27 | 10.27 | 0.39% | 1,056,851 |
Jul 16, 2024 | 9.72 | 10.25 | 9.66 | 10.23 | 10.23 | 6.90% | 1,209,233 |
Jul 15, 2024 | 9.40 | 9.65 | 9.31 | 9.57 | 9.57 | 2.13% | 737,186 |
Jul 12, 2024 | 9.33 | 9.64 | 9.21 | 9.37 | 9.37 | 2.29% | 1,123,716 |
Jul 11, 2024 | 8.65 | 9.36 | 8.52 | 9.16 | 9.16 | 9.44% | 1,342,772 |
Jul 10, 2024 | 8.39 | 8.42 | 8.25 | 8.37 | 8.37 | - | 863,671 |
Jul 9, 2024 | 8.44 | 8.51 | 8.25 | 8.37 | 8.37 | -0.71% | 839,996 |
Jul 8, 2024 | 8.60 | 8.60 | 8.26 | 8.43 | 8.43 | -1.17% | 973,110 |
Jul 5, 2024 | 8.76 | 8.76 | 8.40 | 8.53 | 8.53 | -2.63% | 614,724 |
Jul 3, 2024 | 8.92 | 9.03 | 8.74 | 8.76 | 8.76 | -1.02% | 295,130 |
Jul 2, 2024 | 9.08 | 9.09 | 8.76 | 8.85 | 8.85 | -2.75% | 974,565 |
Jul 1, 2024 | 8.81 | 9.14 | 8.81 | 9.10 | 9.10 | 2.25% | 588,058 |
Jun 28, 2024 | 8.92 | 8.97 | 8.76 | 8.90 | 8.90 | 0.34% | 2,361,630 |
Jun 27, 2024 | 9.05 | 9.14 | 8.84 | 8.87 | 8.87 | -2.53% | 811,276 |
Jun 26, 2024 | 9.34 | 9.41 | 9.01 | 9.10 | 9.10 | -1.30% | 1,395,180 |
Jun 25, 2024 | 9.13 | 9.27 | 8.96 | 9.22 | 9.22 | 0.66% | 1,050,330 |
Jun 24, 2024 | 9.18 | 9.39 | 8.95 | 9.16 | 9.16 | 0.22% | 1,175,478 |
Jun 21, 2024 | 8.97 | 9.18 | 8.82 | 9.14 | 9.14 | 2.12% | 6,789,242 |
Jun 20, 2024 | 8.93 | 9.07 | 8.68 | 8.95 | 8.95 | - | 1,120,302 |
Jun 18, 2024 | 9.10 | 9.15 | 8.91 | 8.95 | 8.95 | -2.51% | 1,017,910 |
Jun 17, 2024 | 9.69 | 9.75 | 9.00 | 9.18 | 9.18 | -5.85% | 2,534,709 |
Jun 14, 2024 | 10.13 | 10.27 | 9.62 | 9.75 | 9.75 | -5.89% | 1,383,950 |
Jun 13, 2024 | 10.44 | 10.44 | 10.08 | 10.36 | 10.36 | -1.15% | 1,210,283 |
Jun 12, 2024 | 11.02 | 11.23 | 10.34 | 10.48 | 10.48 | -1.36% | 1,438,314 |
Jun 11, 2024 | 11.12 | 11.12 | 10.61 | 10.63 | 10.63 | -5.22% | 1,412,262 |
Jun 10, 2024 | 10.91 | 11.22 | 10.49 | 11.21 | 11.21 | -0.18% | 1,134,468 |
Jun 7, 2024 | 11.76 | 11.83 | 11.02 | 11.23 | 11.23 | -6.26% | 2,231,201 |
Jun 6, 2024 | 12.89 | 12.89 | 11.90 | 11.98 | 11.98 | -5.37% | 1,702,938 |
Jun 5, 2024 | 12.18 | 13.09 | 12.00 | 12.66 | 12.66 | 19.66% | 3,486,411 |
Jun 4, 2024 | 10.64 | 11.27 | 10.46 | 10.58 | 10.58 | -0.47% | 746,964 |