Vir Biotechnology, Inc. (VIR)
NASDAQ: VIR · Real-Time Price · USD
5.73
-0.21 (-3.46%)
Jul 11, 2025, 1:28 PM - Market open
Vir Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 6.01 | 6.06 | 5.62 | 5.71 | - | -3.71% | 390,378 |
| Jul 10, 2025 | 5.95 | 6.23 | 5.88 | 5.93 | 5.93 | - | 2,071,013 |
| Jul 9, 2025 | 5.38 | 5.95 | 5.38 | 5.93 | 5.93 | 11.89% | 2,606,241 |
| Jul 8, 2025 | 5.30 | 5.45 | 5.30 | 5.30 | 5.30 | 0.57% | 914,209 |
| Jul 7, 2025 | 5.38 | 5.43 | 5.20 | 5.27 | 5.27 | -2.59% | 769,788 |
| Jul 3, 2025 | 5.41 | 5.49 | 5.35 | 5.41 | 5.41 | -0.37% | 395,502 |
| Jul 2, 2025 | 5.13 | 5.44 | 5.02 | 5.43 | 5.43 | 6.26% | 1,390,744 |
| Jul 1, 2025 | 4.99 | 5.31 | 4.91 | 5.11 | 5.11 | 1.39% | 1,174,698 |
| Jun 30, 2025 | 5.18 | 5.27 | 5.04 | 5.04 | 5.04 | -2.51% | 927,377 |
| Jun 27, 2025 | 5.31 | 5.33 | 5.10 | 5.17 | 5.17 | -2.64% | 1,074,358 |
| Jun 26, 2025 | 5.23 | 5.35 | 5.15 | 5.31 | 5.31 | 2.31% | 772,888 |
| Jun 25, 2025 | 5.23 | 5.23 | 5.00 | 5.19 | 5.19 | -1.52% | 1,068,289 |
| Jun 24, 2025 | 5.13 | 5.32 | 5.07 | 5.27 | 5.27 | 4.36% | 971,425 |
| Jun 23, 2025 | 5.15 | 5.28 | 4.95 | 5.05 | 5.05 | -3.44% | 1,031,372 |
| Jun 20, 2025 | 5.25 | 5.31 | 5.10 | 5.23 | 5.23 | 0.38% | 2,952,375 |
| Jun 18, 2025 | 5.11 | 5.34 | 5.02 | 5.21 | 5.21 | 2.16% | 1,082,165 |
| Jun 17, 2025 | 5.16 | 5.27 | 5.05 | 5.10 | 5.10 | -2.67% | 835,887 |
| Jun 16, 2025 | 5.24 | 5.28 | 5.12 | 5.24 | 5.24 | 0.38% | 1,065,597 |
| Jun 13, 2025 | 5.04 | 5.24 | 5.01 | 5.22 | 5.22 | - | 892,957 |
| Jun 12, 2025 | 5.15 | 5.32 | 5.09 | 5.22 | 5.22 | -0.57% | 796,518 |
| Jun 11, 2025 | 5.51 | 5.51 | 5.24 | 5.25 | 5.25 | -3.14% | 963,146 |
| Jun 10, 2025 | 5.50 | 5.66 | 5.38 | 5.42 | 5.42 | -0.18% | 1,440,197 |
| Jun 9, 2025 | 5.56 | 5.56 | 5.35 | 5.43 | 5.43 | -0.37% | 1,080,857 |
| Jun 6, 2025 | 5.25 | 5.48 | 5.18 | 5.45 | 5.45 | 5.83% | 1,335,113 |
| Jun 5, 2025 | 5.26 | 5.29 | 5.08 | 5.15 | 5.15 | -2.46% | 1,170,003 |
| Jun 4, 2025 | 5.24 | 5.32 | 5.20 | 5.28 | 5.28 | 0.96% | 991,056 |
| Jun 3, 2025 | 5.07 | 5.30 | 4.97 | 5.23 | 5.23 | 3.16% | 1,226,484 |
| Jun 2, 2025 | 4.91 | 5.21 | 4.85 | 5.07 | 5.07 | 2.63% | 1,716,164 |
| May 30, 2025 | 5.09 | 5.09 | 4.72 | 4.94 | 4.94 | -4.82% | 2,411,264 |
| May 29, 2025 | 4.90 | 5.24 | 4.77 | 5.19 | 5.19 | 9.03% | 1,904,312 |
| May 28, 2025 | 4.71 | 4.77 | 4.63 | 4.76 | 4.76 | 2.15% | 1,215,827 |
| May 27, 2025 | 4.57 | 4.67 | 4.44 | 4.66 | 4.66 | 3.56% | 1,485,442 |
| May 23, 2025 | 4.47 | 4.61 | 4.37 | 4.50 | 4.50 | -2.39% | 1,385,911 |
| May 22, 2025 | 4.45 | 4.64 | 4.38 | 4.61 | 4.61 | 2.22% | 1,293,557 |
| May 21, 2025 | 4.64 | 4.74 | 4.41 | 4.51 | 4.51 | -4.65% | 1,508,744 |
| May 20, 2025 | 4.63 | 4.85 | 4.52 | 4.73 | 4.73 | 1.94% | 1,510,255 |
| May 19, 2025 | 4.50 | 4.74 | 4.48 | 4.64 | 4.64 | 0.87% | 1,402,341 |
| May 16, 2025 | 4.55 | 4.62 | 4.50 | 4.60 | 4.60 | 1.10% | 1,315,001 |
| May 15, 2025 | 4.45 | 4.56 | 4.32 | 4.55 | 4.55 | 1.11% | 1,232,150 |
| May 14, 2025 | 4.70 | 4.72 | 4.35 | 4.50 | 4.50 | -4.26% | 2,519,165 |
| May 13, 2025 | 5.32 | 5.39 | 4.69 | 4.70 | 4.70 | -11.32% | 2,563,460 |
| May 12, 2025 | 5.17 | 5.57 | 5.17 | 5.30 | 5.30 | 4.23% | 2,533,143 |
| May 9, 2025 | 5.41 | 5.45 | 5.08 | 5.09 | 5.09 | -6.01% | 1,217,259 |
| May 8, 2025 | 5.43 | 5.47 | 5.04 | 5.41 | 5.41 | -3.57% | 1,850,118 |
| May 7, 2025 | 5.63 | 5.72 | 5.54 | 5.61 | 5.61 | -0.36% | 1,265,460 |
| May 6, 2025 | 6.04 | 6.04 | 5.62 | 5.63 | 5.63 | -8.46% | 1,898,074 |
| May 5, 2025 | 6.13 | 6.29 | 5.99 | 6.15 | 6.15 | -0.16% | 1,082,795 |
| May 2, 2025 | 6.20 | 6.24 | 6.03 | 6.16 | 6.16 | 1.32% | 905,529 |
| May 1, 2025 | 6.12 | 6.21 | 5.93 | 6.08 | 6.08 | -0.65% | 906,536 |
| Apr 30, 2025 | 5.89 | 6.17 | 5.83 | 6.12 | 6.12 | 2.34% | 925,069 |