Vir Biotechnology, Inc. (VIR)
NASDAQ: VIR · Real-Time Price · USD
6.42
+0.03 (0.47%)
At close: Nov 28, 2025, 1:00 PM EST
6.40
-0.02 (-0.31%)
After-hours: Nov 28, 2025, 4:09 PM EST
Vir Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.41 | 6.54 | 6.33 | 6.42 | 6.42 | 0.47% | 813,198 |
| Nov 26, 2025 | 6.35 | 6.50 | 6.25 | 6.39 | 6.39 | -0.78% | 1,892,349 |
| Nov 25, 2025 | 6.28 | 6.61 | 6.12 | 6.44 | 6.44 | 5.23% | 2,638,060 |
| Nov 24, 2025 | 5.76 | 6.31 | 5.68 | 6.12 | 6.12 | 7.75% | 2,709,326 |
| Nov 21, 2025 | 5.56 | 5.79 | 5.47 | 5.68 | 5.68 | 2.16% | 966,337 |
| Nov 20, 2025 | 5.56 | 5.75 | 5.47 | 5.56 | 5.56 | 2.21% | 1,784,343 |
| Nov 19, 2025 | 5.46 | 5.57 | 5.32 | 5.44 | 5.44 | -1.09% | 1,571,477 |
| Nov 18, 2025 | 5.39 | 5.60 | 5.36 | 5.50 | 5.50 | 0.18% | 1,063,271 |
| Nov 17, 2025 | 5.56 | 5.70 | 5.45 | 5.49 | 5.49 | -2.49% | 1,084,325 |
| Nov 14, 2025 | 5.36 | 5.86 | 5.36 | 5.63 | 5.63 | 2.93% | 1,259,609 |
| Nov 13, 2025 | 5.65 | 5.70 | 5.43 | 5.47 | 5.47 | -4.20% | 1,126,466 |
| Nov 12, 2025 | 5.70 | 5.84 | 5.67 | 5.71 | 5.71 | - | 1,319,053 |
| Nov 11, 2025 | 5.35 | 5.74 | 5.33 | 5.71 | 5.71 | 6.33% | 1,187,355 |
| Nov 10, 2025 | 5.30 | 5.42 | 5.22 | 5.37 | 5.37 | 4.68% | 1,570,414 |
| Nov 7, 2025 | 5.11 | 5.16 | 4.82 | 5.13 | 5.13 | 0.20% | 1,693,266 |
| Nov 6, 2025 | 5.13 | 5.64 | 4.97 | 5.12 | 5.12 | -5.19% | 1,657,215 |
| Nov 5, 2025 | 5.16 | 5.41 | 5.13 | 5.40 | 5.40 | 2.86% | 1,105,962 |
| Nov 4, 2025 | 5.51 | 5.52 | 5.20 | 5.25 | 5.25 | -6.25% | 1,506,974 |
| Nov 3, 2025 | 5.91 | 5.97 | 5.50 | 5.60 | 5.60 | -6.04% | 1,523,592 |
| Oct 31, 2025 | 5.87 | 5.98 | 5.76 | 5.96 | 5.96 | 0.51% | 1,006,327 |
| Oct 30, 2025 | 5.81 | 6.12 | 5.79 | 5.93 | 5.93 | 0.34% | 1,320,163 |
| Oct 29, 2025 | 6.45 | 6.50 | 5.87 | 5.91 | 5.91 | -8.09% | 1,517,347 |
| Oct 28, 2025 | 6.15 | 6.56 | 6.14 | 6.43 | 6.43 | 3.88% | 1,649,252 |
| Oct 27, 2025 | 5.98 | 6.20 | 5.92 | 6.19 | 6.19 | 3.51% | 986,625 |
| Oct 24, 2025 | 5.85 | 6.03 | 5.81 | 5.98 | 5.98 | 3.46% | 1,415,169 |
| Oct 23, 2025 | 6.09 | 6.19 | 5.75 | 5.78 | 5.78 | -5.56% | 4,663,286 |
| Oct 22, 2025 | 6.21 | 6.29 | 6.08 | 6.12 | 6.12 | -2.39% | 1,292,976 |
| Oct 21, 2025 | 6.28 | 6.44 | 6.12 | 6.27 | 6.27 | - | 1,009,610 |
| Oct 20, 2025 | 5.96 | 6.30 | 5.80 | 6.27 | 6.27 | 8.48% | 1,697,497 |
| Oct 17, 2025 | 5.76 | 5.95 | 5.71 | 5.78 | 5.78 | -0.34% | 1,072,151 |
| Oct 16, 2025 | 6.10 | 6.17 | 5.79 | 5.80 | 5.80 | -4.45% | 1,024,290 |
| Oct 15, 2025 | 5.73 | 6.08 | 5.70 | 6.07 | 6.07 | 6.12% | 1,228,725 |
| Oct 14, 2025 | 5.87 | 5.87 | 5.71 | 5.72 | 5.72 | -2.39% | 632,671 |
| Oct 13, 2025 | 5.84 | 5.95 | 5.72 | 5.86 | 5.86 | 1.03% | 783,629 |
| Oct 10, 2025 | 6.01 | 6.11 | 5.73 | 5.80 | 5.80 | -3.97% | 1,196,636 |
| Oct 9, 2025 | 6.07 | 6.38 | 5.96 | 6.04 | 6.04 | -0.17% | 2,419,494 |
| Oct 8, 2025 | 5.69 | 6.33 | 5.61 | 6.05 | 6.05 | 6.89% | 3,504,091 |
| Oct 7, 2025 | 5.58 | 5.68 | 5.52 | 5.66 | 5.66 | 1.25% | 875,982 |
| Oct 6, 2025 | 5.73 | 5.83 | 5.57 | 5.59 | 5.59 | -2.44% | 874,532 |
| Oct 3, 2025 | 5.71 | 5.83 | 5.36 | 5.73 | 5.73 | 1.24% | 1,748,907 |
| Oct 2, 2025 | 5.70 | 5.72 | 5.42 | 5.66 | 5.66 | -0.70% | 1,227,669 |
| Oct 1, 2025 | 5.72 | 6.00 | 5.64 | 5.70 | 5.70 | -0.18% | 1,243,540 |
| Sep 30, 2025 | 5.62 | 5.79 | 5.47 | 5.71 | 5.71 | 1.42% | 1,219,402 |
| Sep 29, 2025 | 5.51 | 5.64 | 5.36 | 5.63 | 5.63 | 2.55% | 1,026,725 |
| Sep 26, 2025 | 5.18 | 5.51 | 5.15 | 5.49 | 5.49 | 5.98% | 2,085,602 |
| Sep 25, 2025 | 5.20 | 5.32 | 5.14 | 5.18 | 5.18 | -1.52% | 967,007 |
| Sep 24, 2025 | 5.21 | 5.37 | 5.18 | 5.26 | 5.26 | 1.74% | 1,211,784 |
| Sep 23, 2025 | 5.32 | 5.33 | 5.13 | 5.17 | 5.17 | -1.90% | 748,434 |
| Sep 22, 2025 | 5.18 | 5.48 | 5.07 | 5.27 | 5.27 | 1.74% | 892,410 |
| Sep 19, 2025 | 5.20 | 5.25 | 5.10 | 5.18 | 5.18 | - | 2,280,997 |