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

DateOpenHighLowCloseAdj. CloseChangeVolume
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