Vir Biotechnology, Inc. (VIR)
NASDAQ: VIR · Real-Time Price · USD
7.68
-0.03 (-0.39%)
At close: Feb 3, 2026, 4:00 PM EST
7.60
-0.08 (-1.04%)
After-hours: Feb 3, 2026, 5:44 PM EST
Vir Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 7.71 | 7.97 | 7.46 | 7.68 | 7.68 | -0.39% | 1,041,409 |
| Feb 2, 2026 | 7.33 | 7.83 | 7.25 | 7.71 | 7.71 | 3.63% | 1,465,006 |
| Jan 30, 2026 | 7.74 | 7.89 | 7.41 | 7.44 | 7.44 | -4.37% | 1,902,436 |
| Jan 29, 2026 | 7.51 | 7.80 | 7.50 | 7.78 | 7.78 | 2.77% | 1,141,442 |
| Jan 28, 2026 | 7.68 | 7.81 | 7.39 | 7.57 | 7.57 | -1.56% | 2,114,085 |
| Jan 27, 2026 | 7.45 | 7.80 | 7.42 | 7.69 | 7.69 | 3.22% | 1,150,555 |
| Jan 26, 2026 | 7.43 | 7.57 | 7.12 | 7.45 | 7.45 | -1.46% | 1,492,658 |
| Jan 23, 2026 | 7.45 | 7.75 | 7.24 | 7.56 | 7.56 | 2.16% | 3,477,211 |
| Jan 22, 2026 | 6.99 | 7.57 | 6.99 | 7.40 | 7.40 | 6.63% | 2,796,726 |
| Jan 21, 2026 | 5.99 | 6.98 | 5.97 | 6.94 | 6.94 | 15.67% | 2,968,953 |
| Jan 20, 2026 | 5.91 | 6.15 | 5.80 | 6.00 | 6.00 | -0.99% | 1,688,260 |
| Jan 16, 2026 | 6.22 | 6.25 | 6.03 | 6.06 | 6.06 | -2.26% | 1,659,378 |
| Jan 15, 2026 | 6.81 | 6.89 | 6.18 | 6.20 | 6.20 | -9.09% | 1,893,062 |
| Jan 14, 2026 | 6.31 | 6.90 | 6.29 | 6.82 | 6.82 | 8.08% | 2,802,477 |
| Jan 13, 2026 | 5.90 | 6.40 | 5.84 | 6.31 | 6.31 | 6.59% | 2,397,182 |
| 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 |