Vir Biotechnology, Inc. (VIR)
NASDAQ: VIR · Real-Time Price · USD
9.57
-0.23 (-2.35%)
At close: Feb 21, 2025, 4:00 PM
9.70
+0.13 (1.36%)
After-hours: Feb 21, 2025, 4:11 PM EST
Vir Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 9.90 | 9.93 | 9.51 | 9.57 | 9.57 | -2.35% | 712,706 |
| Feb 20, 2025 | 9.85 | 9.97 | 9.59 | 9.80 | 9.80 | -0.51% | 646,451 |
| Feb 19, 2025 | 9.60 | 9.97 | 9.60 | 9.85 | 9.85 | 1.70% | 655,687 |
| Feb 18, 2025 | 9.62 | 9.98 | 9.54 | 9.69 | 9.69 | 0.36% | 928,850 |
| Feb 14, 2025 | 9.58 | 10.01 | 9.58 | 9.65 | 9.65 | 0.73% | 862,834 |
| Feb 13, 2025 | 9.16 | 9.68 | 9.04 | 9.58 | 9.58 | 5.16% | 1,135,420 |
| Feb 12, 2025 | 8.91 | 9.14 | 8.84 | 9.11 | 9.11 | 0.44% | 991,477 |
| Feb 11, 2025 | 9.35 | 9.38 | 8.89 | 9.07 | 9.07 | -3.30% | 1,772,426 |
| Feb 10, 2025 | 10.01 | 10.09 | 9.27 | 9.38 | 9.38 | -4.67% | 1,498,150 |
| Feb 7, 2025 | 10.22 | 10.65 | 9.76 | 9.84 | 9.84 | -3.81% | 1,036,383 |
| Feb 6, 2025 | 10.15 | 10.67 | 9.97 | 10.23 | 10.23 | 1.79% | 1,615,957 |
| Feb 5, 2025 | 9.72 | 10.30 | 9.72 | 10.05 | 10.05 | 3.66% | 980,372 |
| Feb 4, 2025 | 10.00 | 10.22 | 9.63 | 9.70 | 9.70 | -2.86% | 1,181,920 |
| Feb 3, 2025 | 10.19 | 10.34 | 9.70 | 9.98 | 9.98 | -4.04% | 1,644,265 |
| Jan 31, 2025 | 10.31 | 10.64 | 10.14 | 10.40 | 10.40 | 0.87% | 1,023,719 |
| Jan 30, 2025 | 10.88 | 11.00 | 10.28 | 10.31 | 10.31 | -5.41% | 1,785,180 |
| Jan 29, 2025 | 10.59 | 11.00 | 10.27 | 10.90 | 10.90 | 2.93% | 1,574,062 |
| Jan 28, 2025 | 10.26 | 10.76 | 10.09 | 10.59 | 10.59 | 3.02% | 1,357,302 |
| Jan 27, 2025 | 10.41 | 11.02 | 10.12 | 10.28 | 10.28 | -3.29% | 1,726,867 |
| Jan 24, 2025 | 11.19 | 11.30 | 10.49 | 10.63 | 10.63 | -5.09% | 1,286,626 |
| Jan 23, 2025 | 10.48 | 11.39 | 10.31 | 11.20 | 11.20 | 6.36% | 1,981,969 |
| Jan 22, 2025 | 10.40 | 10.57 | 10.21 | 10.53 | 10.53 | 1.06% | 1,198,525 |
| Jan 21, 2025 | 10.29 | 10.58 | 10.01 | 10.42 | 10.42 | 3.07% | 1,402,256 |
| Jan 17, 2025 | 10.16 | 10.28 | 10.02 | 10.11 | 10.11 | 0.60% | 1,086,913 |
| Jan 16, 2025 | 10.49 | 10.61 | 9.92 | 10.05 | 10.05 | -4.29% | 1,346,246 |
| Jan 15, 2025 | 10.63 | 11.24 | 10.28 | 10.50 | 10.50 | 2.69% | 2,222,084 |
| Jan 14, 2025 | 10.43 | 10.95 | 9.92 | 10.23 | 10.23 | -2.80% | 1,962,617 |
| Jan 13, 2025 | 11.94 | 12.03 | 10.02 | 10.52 | 10.52 | -13.06% | 4,556,782 |
| Jan 10, 2025 | 12.69 | 13.74 | 12.02 | 12.10 | 12.10 | -3.04% | 6,462,407 |
| Jan 8, 2025 | 12.55 | 14.45 | 11.47 | 12.48 | 12.48 | 58.17% | 39,293,099 |
| Jan 7, 2025 | 7.93 | 8.19 | 7.83 | 7.89 | 7.89 | -0.75% | 1,777,300 |
| Jan 6, 2025 | 7.65 | 8.11 | 7.62 | 7.95 | 7.95 | 6.00% | 1,220,501 |
| Jan 3, 2025 | 7.31 | 7.57 | 7.23 | 7.50 | 7.50 | 3.16% | 655,787 |
| Jan 2, 2025 | 7.45 | 7.60 | 7.24 | 7.27 | 7.27 | -0.95% | 646,504 |
| Dec 31, 2024 | 7.40 | 7.56 | 7.22 | 7.34 | 7.34 | 0.14% | 719,795 |
| Dec 30, 2024 | 7.37 | 7.46 | 7.27 | 7.33 | 7.33 | -1.81% | 844,996 |
| Dec 27, 2024 | 7.37 | 7.64 | 7.33 | 7.47 | 7.47 | 0.88% | 936,600 |
| Dec 26, 2024 | 7.27 | 7.43 | 7.17 | 7.40 | 7.40 | 0.27% | 788,104 |
| Dec 24, 2024 | 7.35 | 7.45 | 7.15 | 7.38 | 7.38 | 0.54% | 413,977 |
| Dec 23, 2024 | 7.39 | 7.52 | 7.26 | 7.34 | 7.34 | - | 771,107 |
| Dec 20, 2024 | 7.34 | 7.56 | 7.23 | 7.34 | 7.34 | -0.41% | 3,745,691 |
| Dec 19, 2024 | 7.24 | 7.47 | 7.04 | 7.37 | 7.37 | 3.00% | 1,101,318 |
| Dec 18, 2024 | 7.42 | 7.62 | 7.03 | 7.16 | 7.16 | -2.65% | 1,044,957 |
| Dec 17, 2024 | 7.48 | 7.57 | 7.25 | 7.35 | 7.35 | -2.78% | 1,148,856 |
| Dec 16, 2024 | 7.42 | 7.83 | 7.32 | 7.56 | 7.56 | 1.48% | 1,098,484 |
| Dec 13, 2024 | 7.45 | 7.57 | 7.28 | 7.45 | 7.45 | 0.27% | 1,430,086 |
| Dec 12, 2024 | 7.70 | 7.76 | 7.34 | 7.43 | 7.43 | -4.99% | 1,523,354 |
| Dec 11, 2024 | 8.09 | 8.11 | 7.76 | 7.82 | 7.82 | -3.34% | 698,683 |
| Dec 10, 2024 | 8.70 | 8.80 | 8.08 | 8.09 | 8.09 | -7.22% | 1,008,853 |
| Dec 9, 2024 | 8.41 | 8.77 | 8.21 | 8.72 | 8.72 | 4.43% | 853,935 |
| Dec 6, 2024 | 7.95 | 8.52 | 7.90 | 8.35 | 8.35 | 4.77% | 1,553,652 |
| Dec 5, 2024 | 8.30 | 8.39 | 7.96 | 7.97 | 7.97 | -4.84% | 1,712,237 |
| Dec 4, 2024 | 9.21 | 9.21 | 8.25 | 8.38 | 8.38 | -8.97% | 3,137,487 |
| Dec 3, 2024 | 10.00 | 10.00 | 8.95 | 9.20 | 9.20 | 12.88% | 4,080,799 |
| Dec 2, 2024 | 7.93 | 8.37 | 7.92 | 8.15 | 8.15 | 2.39% | 1,901,575 |
| Nov 29, 2024 | 7.86 | 8.00 | 7.66 | 7.96 | 7.96 | 1.27% | 439,261 |
| Nov 27, 2024 | 7.63 | 8.26 | 7.63 | 7.86 | 7.86 | 3.15% | 1,117,507 |
| Nov 26, 2024 | 7.38 | 7.66 | 7.23 | 7.62 | 7.62 | 2.42% | 836,576 |
| Nov 25, 2024 | 7.21 | 7.59 | 7.21 | 7.44 | 7.44 | 4.49% | 1,338,192 |
| Nov 22, 2024 | 7.00 | 7.27 | 6.88 | 7.12 | 7.12 | 2.45% | 891,751 |
| Nov 21, 2024 | 6.74 | 7.00 | 6.56 | 6.95 | 6.95 | 3.12% | 1,848,265 |
| Nov 20, 2024 | 6.86 | 7.03 | 6.62 | 6.74 | 6.74 | -2.74% | 1,473,720 |
| Nov 19, 2024 | 7.09 | 7.37 | 6.86 | 6.93 | 6.93 | -1.42% | 2,295,348 |
| Nov 18, 2024 | 8.01 | 8.02 | 7.00 | 7.03 | 7.03 | -12.23% | 2,251,388 |
| Nov 15, 2024 | 8.70 | 8.71 | 7.86 | 8.01 | 8.01 | -7.29% | 1,480,726 |
| Nov 14, 2024 | 8.92 | 9.10 | 8.63 | 8.64 | 8.64 | -3.79% | 766,274 |
| Nov 13, 2024 | 9.35 | 9.43 | 8.96 | 8.98 | 8.98 | -2.92% | 697,166 |
| Nov 12, 2024 | 9.75 | 9.75 | 9.16 | 9.25 | 9.25 | -6.28% | 1,087,867 |
| Nov 11, 2024 | 9.73 | 10.13 | 9.61 | 9.87 | 9.87 | 2.81% | 817,386 |
| Nov 8, 2024 | 9.70 | 9.81 | 9.48 | 9.60 | 9.60 | -1.74% | 940,693 |
| Nov 7, 2024 | 10.04 | 10.30 | 9.75 | 9.77 | 9.77 | -3.93% | 902,277 |
| Nov 6, 2024 | 9.80 | 10.44 | 9.52 | 10.17 | 10.17 | 5.50% | 2,141,063 |
| Nov 5, 2024 | 9.33 | 9.65 | 9.20 | 9.64 | 9.64 | 2.88% | 1,111,845 |
| Nov 4, 2024 | 9.26 | 9.51 | 9.03 | 9.37 | 9.37 | 1.19% | 1,548,422 |
| Nov 1, 2024 | 7.14 | 9.74 | 7.12 | 9.26 | 9.26 | 23.63% | 7,288,833 |
| Oct 31, 2024 | 7.65 | 7.66 | 7.45 | 7.49 | 7.49 | -1.45% | 1,273,709 |
| Oct 30, 2024 | 7.55 | 7.82 | 7.53 | 7.60 | 7.60 | -0.13% | 802,362 |
| Oct 29, 2024 | 7.75 | 7.78 | 7.56 | 7.61 | 7.61 | -1.81% | 782,124 |
| Oct 28, 2024 | 7.57 | 7.92 | 7.50 | 7.75 | 7.75 | 3.61% | 1,904,112 |
| Oct 25, 2024 | 7.36 | 7.76 | 7.36 | 7.48 | 7.48 | 1.77% | 1,110,804 |
| Oct 24, 2024 | 7.52 | 7.53 | 7.24 | 7.35 | 7.35 | -2.26% | 732,614 |
| Oct 23, 2024 | 7.59 | 7.68 | 7.50 | 7.52 | 7.52 | -1.18% | 851,541 |
| Oct 22, 2024 | 7.62 | 7.69 | 7.48 | 7.61 | 7.61 | -0.52% | 623,284 |
| Oct 21, 2024 | 7.62 | 7.76 | 7.57 | 7.65 | 7.65 | 0.26% | 747,332 |
| Oct 18, 2024 | 7.75 | 7.80 | 7.56 | 7.63 | 7.63 | -1.17% | 451,390 |
| Oct 17, 2024 | 7.87 | 7.90 | 7.70 | 7.72 | 7.72 | -1.91% | 741,690 |
| Oct 16, 2024 | 7.76 | 7.94 | 7.66 | 7.87 | 7.87 | 1.55% | 817,691 |
| Oct 15, 2024 | 7.60 | 7.79 | 7.54 | 7.75 | 7.75 | 1.04% | 754,435 |
| Oct 14, 2024 | 7.54 | 7.77 | 7.54 | 7.67 | 7.67 | 1.05% | 545,295 |
| Oct 11, 2024 | 7.34 | 7.64 | 7.31 | 7.59 | 7.59 | 3.41% | 689,067 |
| Oct 10, 2024 | 7.24 | 7.44 | 7.20 | 7.34 | 7.34 | 0.14% | 589,834 |
| Oct 9, 2024 | 7.30 | 7.42 | 7.20 | 7.33 | 7.33 | 0.14% | 523,237 |
| Oct 8, 2024 | 7.41 | 7.44 | 7.26 | 7.32 | 7.32 | -1.08% | 564,494 |
| Oct 7, 2024 | 7.65 | 7.79 | 7.29 | 7.40 | 7.40 | -4.39% | 530,475 |
| Oct 4, 2024 | 7.44 | 7.76 | 7.39 | 7.74 | 7.74 | 5.59% | 836,339 |
| Oct 3, 2024 | 7.59 | 7.66 | 7.32 | 7.33 | 7.33 | -4.56% | 661,322 |
| Oct 2, 2024 | 7.52 | 7.79 | 7.33 | 7.68 | 7.68 | 1.59% | 695,045 |
| Oct 1, 2024 | 7.44 | 7.57 | 7.12 | 7.56 | 7.56 | 0.93% | 1,087,593 |
| Sep 30, 2024 | 7.45 | 7.77 | 7.41 | 7.49 | 7.49 | -0.53% | 553,901 |
| Sep 27, 2024 | 7.42 | 7.61 | 7.40 | 7.53 | 7.53 | 3.15% | 1,631,897 |