Vir Biotechnology, Inc. (VIR)
NASDAQ: VIR · Real-Time Price · USD
9.49
+2.06 (27.73%)
At close: Feb 24, 2026, 4:00 PM EST
9.30
-0.19 (-2.02%)
After-hours: Feb 24, 2026, 7:59 PM EST
Vir Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 6.03 | 6.10 | 5.84 | 5.94 | 5.94 | -1.49% | 1,224,449 |
| Dec 31, 2025 | 5.82 | 6.07 | 5.78 | 6.03 | 6.03 | 3.25% | 1,499,724 |
| Dec 30, 2025 | 5.94 | 6.12 | 5.76 | 5.84 | 5.84 | -2.34% | 1,015,469 |
| Dec 29, 2025 | 5.92 | 6.00 | 5.88 | 5.98 | 5.98 | -0.33% | 1,114,566 |
| Dec 26, 2025 | 6.06 | 6.09 | 5.89 | 6.00 | 6.00 | -1.80% | 1,212,277 |
| Dec 24, 2025 | 6.01 | 6.16 | 5.92 | 6.11 | 6.11 | 2.00% | 771,739 |
| Dec 23, 2025 | 6.00 | 6.06 | 5.85 | 5.99 | 5.99 | -0.33% | 1,299,364 |
| Dec 22, 2025 | 5.79 | 6.11 | 5.75 | 6.01 | 6.01 | 4.34% | 2,052,717 |
| Dec 19, 2025 | 5.97 | 6.06 | 5.73 | 5.76 | 5.76 | -2.87% | 5,157,102 |
| 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% | 2,841,637 |
| 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 |