Vir Biotechnology, Inc. (VIR)
NASDAQ: VIR · Real-Time Price · USD
4.940
-0.250 (-4.82%)
At close: May 30, 2025, 4:00 PM
5.06
+0.12 (2.43%)
After-hours: May 30, 2025, 6:57 PM EDT
Vir Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.09 | 5.09 | 4.72 | 4.94 | 4.94 | -4.82% | 2,231,748 |
| 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 |
| Apr 29, 2025 | 6.07 | 6.08 | 5.93 | 5.98 | 5.98 | -1.97% | 771,794 |
| Apr 28, 2025 | 6.12 | 6.30 | 5.97 | 6.10 | 6.10 | -0.33% | 1,001,924 |
| Apr 25, 2025 | 6.22 | 6.26 | 6.01 | 6.12 | 6.12 | -2.70% | 876,617 |
| Apr 24, 2025 | 5.92 | 6.30 | 5.85 | 6.29 | 6.29 | 5.36% | 1,003,872 |
| Apr 23, 2025 | 6.06 | 6.22 | 5.93 | 5.97 | 5.97 | 2.93% | 1,126,128 |
| Apr 22, 2025 | 5.67 | 5.84 | 5.56 | 5.80 | 5.80 | 3.39% | 941,215 |
| Apr 21, 2025 | 5.43 | 5.86 | 5.38 | 5.61 | 5.61 | 2.00% | 1,097,934 |
| Apr 17, 2025 | 5.40 | 5.53 | 5.34 | 5.50 | 5.50 | 1.20% | 713,358 |
| Apr 16, 2025 | 5.53 | 5.56 | 5.32 | 5.44 | 5.44 | -3.29% | 766,335 |
| Apr 15, 2025 | 5.50 | 5.73 | 5.50 | 5.62 | 5.62 | 0.90% | 721,296 |
| Apr 14, 2025 | 5.65 | 5.69 | 5.39 | 5.57 | 5.57 | 0.72% | 694,268 |
| Apr 11, 2025 | 5.29 | 5.55 | 5.23 | 5.53 | 5.53 | 4.73% | 1,216,217 |
| Apr 10, 2025 | 5.50 | 5.54 | 5.08 | 5.28 | 5.28 | -7.69% | 1,142,228 |
| Apr 9, 2025 | 5.05 | 6.02 | 4.95 | 5.72 | 5.72 | 10.21% | 2,532,518 |
| Apr 8, 2025 | 5.69 | 5.82 | 5.09 | 5.19 | 5.19 | -5.98% | 1,167,178 |
| Apr 7, 2025 | 5.22 | 5.86 | 5.13 | 5.52 | 5.52 | -1.08% | 1,646,462 |
| Apr 4, 2025 | 5.81 | 5.85 | 5.49 | 5.58 | 5.58 | -6.38% | 1,901,517 |
| Apr 3, 2025 | 6.12 | 6.24 | 5.85 | 5.96 | 5.96 | -8.02% | 1,577,423 |
| Apr 2, 2025 | 6.12 | 6.57 | 6.08 | 6.48 | 6.48 | 4.85% | 1,167,607 |
| Apr 1, 2025 | 6.42 | 6.65 | 6.15 | 6.18 | 6.18 | -4.63% | 1,759,070 |
| Mar 31, 2025 | 6.50 | 6.55 | 6.25 | 6.48 | 6.48 | -3.28% | 1,474,142 |
| Mar 28, 2025 | 6.64 | 6.71 | 6.52 | 6.70 | 6.70 | 0.45% | 717,780 |
| Mar 27, 2025 | 6.59 | 6.76 | 6.40 | 6.67 | 6.67 | 1.21% | 1,230,295 |
| Mar 26, 2025 | 6.95 | 7.07 | 6.53 | 6.59 | 6.59 | -5.18% | 1,244,366 |
| Mar 25, 2025 | 7.15 | 7.22 | 6.89 | 6.95 | 6.95 | -3.47% | 1,746,177 |
| Mar 24, 2025 | 7.00 | 7.22 | 7.00 | 7.20 | 7.20 | 3.90% | 1,224,500 |
| Mar 21, 2025 | 6.81 | 7.00 | 6.72 | 6.93 | 6.93 | 0.87% | 2,903,813 |
| Mar 20, 2025 | 6.85 | 7.01 | 6.82 | 6.87 | 6.87 | -1.15% | 896,744 |