Skip to main content
Vir Biotechnology, Inc. (VIR)
NASDAQ: VIR · Real-Time Price · USD
7.48
+0.13 (1.77%)
At close: Oct 25, 2024, 4:00 PM
7.55
+0.07 (0.94%)
After-hours: Oct 25, 2024, 4:30 PM EDT

Vir Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20247.527.537.247.357.35-2.26%732,614
Oct 23, 20247.597.687.507.527.52-1.18%851,541
Oct 22, 20247.627.697.487.617.61-0.52%623,284
Oct 21, 20247.627.767.577.657.650.26%747,332
Oct 18, 20247.757.807.567.637.63-1.17%451,390
Oct 17, 20247.877.907.707.727.72-1.91%741,690
Oct 16, 20247.767.947.667.877.871.55%817,691
Oct 15, 20247.607.797.547.757.751.04%754,435
Oct 14, 20247.547.777.547.677.671.05%545,295
Oct 11, 20247.347.647.317.597.593.41%689,067
Oct 10, 20247.247.447.207.347.340.14%589,834
Oct 9, 20247.307.427.207.337.330.14%523,237
Oct 8, 20247.417.447.267.327.32-1.08%564,494
Oct 7, 20247.657.797.297.407.40-4.39%530,475
Oct 4, 20247.447.767.397.747.745.59%836,339
Oct 3, 20247.597.667.327.337.33-4.56%661,322
Oct 2, 20247.527.797.337.687.681.59%695,045
Oct 1, 20247.447.577.127.567.560.93%1,087,593
Sep 30, 20247.457.777.417.497.49-0.53%553,901
Sep 27, 20247.427.617.407.537.533.15%1,631,897
Sep 26, 20247.347.387.217.307.300.55%625,763
Sep 25, 20247.497.587.237.267.26-3.71%762,540
Sep 24, 20247.627.647.427.547.54-0.79%761,335
Sep 23, 20247.797.847.547.607.60-2.06%713,189
Sep 20, 20247.917.917.767.767.76-2.27%2,048,155
Sep 19, 20248.028.147.837.947.941.79%593,077
Sep 18, 20247.948.137.797.807.80-1.64%844,804
Sep 17, 20247.978.157.877.937.930.76%635,548
Sep 16, 20248.178.177.857.877.87-2.96%1,125,679
Sep 13, 20247.928.167.928.118.113.18%674,298
Sep 12, 20247.837.927.587.867.860.38%848,271
Sep 11, 20247.927.937.737.837.83-1.88%526,175
Sep 10, 20247.998.077.797.987.982.05%781,801
Sep 9, 20247.717.987.417.827.820.77%1,106,516
Sep 6, 20247.657.827.607.767.761.44%742,479
Sep 5, 20247.657.767.527.657.650.66%598,614
Sep 4, 20247.787.807.597.607.60-2.31%539,889
Sep 3, 20248.158.357.777.787.78-5.81%683,145
Aug 30, 20248.308.448.168.268.26-0.48%556,055
Aug 29, 20248.428.588.198.308.300.36%503,615
Aug 28, 20248.278.398.138.278.27-0.96%389,872
Aug 27, 20248.548.718.268.358.35-3.13%419,223
Aug 26, 20248.828.858.548.628.62-1.71%496,398
Aug 23, 20248.358.778.358.778.775.41%755,295
Aug 22, 20248.648.708.318.328.32-4.04%682,036
Aug 21, 20248.908.978.458.678.67-1.59%638,036
Aug 20, 20248.838.898.618.818.810.46%463,153
Aug 19, 20248.568.788.538.778.771.74%645,088
Aug 16, 20248.608.708.478.628.62-0.46%555,445
Aug 15, 20248.678.818.548.668.663.10%730,349
Aug 14, 20248.538.628.268.408.40-1.18%544,205
Aug 13, 20248.558.628.408.508.500.35%622,188
Aug 12, 20248.728.758.428.478.47-2.76%981,109
Aug 9, 20248.618.828.508.718.711.04%969,338
Aug 8, 20248.308.668.228.628.623.73%717,507
Aug 7, 20248.838.838.268.318.31-3.37%1,128,446
Aug 6, 20248.758.898.478.608.60-0.58%908,413
Aug 5, 20248.518.798.428.658.65-6.08%1,054,918
Aug 2, 20249.389.449.029.219.21-5.34%1,132,687
Aug 1, 202410.0010.109.619.739.73-4.23%1,163,788
Jul 31, 202410.1810.559.8910.1610.160.20%753,141
Jul 30, 202410.5210.6110.0310.1410.14-3.43%697,073
Jul 29, 202410.7310.8510.3810.5010.50-1.87%662,743
Jul 26, 202410.9011.0010.5810.7010.700.38%608,690
Jul 25, 202410.1710.8810.0910.6610.665.54%771,417
Jul 24, 202410.0610.4710.0310.1010.10-0.98%684,999
Jul 23, 202410.1010.339.9210.2010.200.49%602,028
Jul 22, 202410.1410.339.7110.1510.151.20%721,009
Jul 19, 202410.2210.439.9810.0310.03-1.86%856,694
Jul 18, 202410.2010.4110.0610.2210.22-0.49%1,177,932
Jul 17, 202410.1010.569.9810.2710.270.39%1,056,851
Jul 16, 20249.7210.259.6610.2310.236.90%1,209,233
Jul 15, 20249.409.659.319.579.572.13%737,186
Jul 12, 20249.339.649.219.379.372.29%1,123,716
Jul 11, 20248.659.368.529.169.169.44%1,342,772
Jul 10, 20248.398.428.258.378.37-863,671
Jul 9, 20248.448.518.258.378.37-0.71%839,996
Jul 8, 20248.608.608.268.438.43-1.17%973,110
Jul 5, 20248.768.768.408.538.53-2.63%614,724
Jul 3, 20248.929.038.748.768.76-1.02%295,130
Jul 2, 20249.089.098.768.858.85-2.75%974,565
Jul 1, 20248.819.148.819.109.102.25%588,058
Jun 28, 20248.928.978.768.908.900.34%2,361,630
Jun 27, 20249.059.148.848.878.87-2.53%811,276
Jun 26, 20249.349.419.019.109.10-1.30%1,395,180
Jun 25, 20249.139.278.969.229.220.66%1,050,330
Jun 24, 20249.189.398.959.169.160.22%1,175,478
Jun 21, 20248.979.188.829.149.142.12%6,789,242
Jun 20, 20248.939.078.688.958.95-1,120,302
Jun 18, 20249.109.158.918.958.95-2.51%1,017,910
Jun 17, 20249.699.759.009.189.18-5.85%2,534,709
Jun 14, 202410.1310.279.629.759.75-5.89%1,383,950
Jun 13, 202410.4410.4410.0810.3610.36-1.15%1,210,283
Jun 12, 202411.0211.2310.3410.4810.48-1.36%1,438,314
Jun 11, 202411.1211.1210.6110.6310.63-5.22%1,412,262
Jun 10, 202410.9111.2210.4911.2111.21-0.18%1,134,468
Jun 7, 202411.7611.8311.0211.2311.23-6.26%2,231,201
Jun 6, 202412.8912.8911.9011.9811.98-5.37%1,702,938
Jun 5, 202412.1813.0912.0012.6612.6619.66%3,486,411
Jun 4, 202410.6411.2710.4610.5810.58-0.47%746,964