Vir Biotechnology, Inc. (VIR)
NASDAQ: VIR · Real-Time Price · USD
6.87
+0.13 (1.93%)
Nov 21, 2024, 1:29 PM EST - Market open
Vir Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 7.34 | 7.38 | 7.21 | 7.30 | 7.30 | 0.55% | 625,763 |
| Sep 25, 2024 | 7.49 | 7.58 | 7.23 | 7.26 | 7.26 | -3.71% | 762,540 |
| Sep 24, 2024 | 7.62 | 7.64 | 7.42 | 7.54 | 7.54 | -0.79% | 761,335 |
| Sep 23, 2024 | 7.79 | 7.84 | 7.54 | 7.60 | 7.60 | -2.06% | 713,189 |
| Sep 20, 2024 | 7.91 | 7.91 | 7.76 | 7.76 | 7.76 | -2.27% | 2,048,155 |
| Sep 19, 2024 | 8.02 | 8.14 | 7.83 | 7.94 | 7.94 | 1.79% | 593,077 |
| Sep 18, 2024 | 7.94 | 8.13 | 7.79 | 7.80 | 7.80 | -1.64% | 844,804 |
| Sep 17, 2024 | 7.97 | 8.15 | 7.87 | 7.93 | 7.93 | 0.76% | 635,548 |
| Sep 16, 2024 | 8.17 | 8.17 | 7.85 | 7.87 | 7.87 | -2.96% | 1,125,679 |
| Sep 13, 2024 | 7.92 | 8.16 | 7.92 | 8.11 | 8.11 | 3.18% | 674,298 |
| Sep 12, 2024 | 7.83 | 7.92 | 7.58 | 7.86 | 7.86 | 0.38% | 848,271 |
| Sep 11, 2024 | 7.92 | 7.93 | 7.73 | 7.83 | 7.83 | -1.88% | 526,175 |
| Sep 10, 2024 | 7.99 | 8.07 | 7.79 | 7.98 | 7.98 | 2.05% | 781,801 |
| Sep 9, 2024 | 7.71 | 7.98 | 7.41 | 7.82 | 7.82 | 0.77% | 1,106,516 |
| Sep 6, 2024 | 7.65 | 7.82 | 7.60 | 7.76 | 7.76 | 1.44% | 742,479 |
| Sep 5, 2024 | 7.65 | 7.76 | 7.52 | 7.65 | 7.65 | 0.66% | 598,614 |
| Sep 4, 2024 | 7.78 | 7.80 | 7.59 | 7.60 | 7.60 | -2.31% | 539,889 |
| Sep 3, 2024 | 8.15 | 8.35 | 7.77 | 7.78 | 7.78 | -5.81% | 683,145 |
| Aug 30, 2024 | 8.30 | 8.44 | 8.16 | 8.26 | 8.26 | -0.48% | 556,055 |
| Aug 29, 2024 | 8.42 | 8.58 | 8.19 | 8.30 | 8.30 | 0.36% | 503,615 |
| Aug 28, 2024 | 8.27 | 8.39 | 8.13 | 8.27 | 8.27 | -0.96% | 389,872 |
| Aug 27, 2024 | 8.54 | 8.71 | 8.26 | 8.35 | 8.35 | -3.13% | 419,223 |
| Aug 26, 2024 | 8.82 | 8.85 | 8.54 | 8.62 | 8.62 | -1.71% | 496,398 |
| Aug 23, 2024 | 8.35 | 8.77 | 8.35 | 8.77 | 8.77 | 5.41% | 755,295 |
| Aug 22, 2024 | 8.64 | 8.70 | 8.31 | 8.32 | 8.32 | -4.04% | 682,036 |
| Aug 21, 2024 | 8.90 | 8.97 | 8.45 | 8.67 | 8.67 | -1.59% | 638,036 |
| Aug 20, 2024 | 8.83 | 8.89 | 8.61 | 8.81 | 8.81 | 0.46% | 463,153 |
| Aug 19, 2024 | 8.56 | 8.78 | 8.53 | 8.77 | 8.77 | 1.74% | 645,088 |
| Aug 16, 2024 | 8.60 | 8.70 | 8.47 | 8.62 | 8.62 | -0.46% | 555,445 |
| Aug 15, 2024 | 8.67 | 8.81 | 8.54 | 8.66 | 8.66 | 3.10% | 730,349 |
| Aug 14, 2024 | 8.53 | 8.62 | 8.26 | 8.40 | 8.40 | -1.18% | 544,205 |
| Aug 13, 2024 | 8.55 | 8.62 | 8.40 | 8.50 | 8.50 | 0.35% | 622,188 |
| Aug 12, 2024 | 8.72 | 8.75 | 8.42 | 8.47 | 8.47 | -2.76% | 981,109 |
| Aug 9, 2024 | 8.61 | 8.82 | 8.50 | 8.71 | 8.71 | 1.04% | 969,338 |
| Aug 8, 2024 | 8.30 | 8.66 | 8.22 | 8.62 | 8.62 | 3.73% | 717,507 |
| Aug 7, 2024 | 8.83 | 8.83 | 8.26 | 8.31 | 8.31 | -3.37% | 1,128,446 |
| Aug 6, 2024 | 8.75 | 8.89 | 8.47 | 8.60 | 8.60 | -0.58% | 908,413 |
| Aug 5, 2024 | 8.51 | 8.79 | 8.42 | 8.65 | 8.65 | -6.08% | 1,054,918 |
| Aug 2, 2024 | 9.38 | 9.44 | 9.02 | 9.21 | 9.21 | -5.34% | 1,132,687 |
| Aug 1, 2024 | 10.00 | 10.10 | 9.61 | 9.73 | 9.73 | -4.23% | 1,163,788 |
| Jul 31, 2024 | 10.18 | 10.55 | 9.89 | 10.16 | 10.16 | 0.20% | 753,141 |
| Jul 30, 2024 | 10.52 | 10.61 | 10.03 | 10.14 | 10.14 | -3.43% | 697,073 |
| Jul 29, 2024 | 10.73 | 10.85 | 10.38 | 10.50 | 10.50 | -1.87% | 662,743 |
| Jul 26, 2024 | 10.90 | 11.00 | 10.58 | 10.70 | 10.70 | 0.38% | 608,690 |
| Jul 25, 2024 | 10.17 | 10.88 | 10.09 | 10.66 | 10.66 | 5.54% | 771,417 |
| Jul 24, 2024 | 10.06 | 10.47 | 10.03 | 10.10 | 10.10 | -0.98% | 684,999 |
| Jul 23, 2024 | 10.10 | 10.33 | 9.92 | 10.20 | 10.20 | 0.49% | 602,028 |
| Jul 22, 2024 | 10.14 | 10.33 | 9.71 | 10.15 | 10.15 | 1.20% | 721,009 |
| Jul 19, 2024 | 10.22 | 10.43 | 9.98 | 10.03 | 10.03 | -1.86% | 856,694 |
| Jul 18, 2024 | 10.20 | 10.41 | 10.06 | 10.22 | 10.22 | -0.49% | 1,177,932 |
| Jul 17, 2024 | 10.10 | 10.56 | 9.98 | 10.27 | 10.27 | 0.39% | 1,056,851 |
| Jul 16, 2024 | 9.72 | 10.25 | 9.66 | 10.23 | 10.23 | 6.90% | 1,209,233 |
| Jul 15, 2024 | 9.40 | 9.65 | 9.31 | 9.57 | 9.57 | 2.13% | 737,186 |
| Jul 12, 2024 | 9.33 | 9.64 | 9.21 | 9.37 | 9.37 | 2.29% | 1,123,716 |
| Jul 11, 2024 | 8.65 | 9.36 | 8.52 | 9.16 | 9.16 | 9.44% | 1,342,772 |
| Jul 10, 2024 | 8.39 | 8.42 | 8.25 | 8.37 | 8.37 | - | 863,671 |
| Jul 9, 2024 | 8.44 | 8.51 | 8.25 | 8.37 | 8.37 | -0.71% | 839,996 |
| Jul 8, 2024 | 8.60 | 8.60 | 8.26 | 8.43 | 8.43 | -1.17% | 973,110 |
| Jul 5, 2024 | 8.76 | 8.76 | 8.40 | 8.53 | 8.53 | -2.63% | 614,724 |
| Jul 3, 2024 | 8.92 | 9.03 | 8.74 | 8.76 | 8.76 | -1.02% | 295,130 |
| Jul 2, 2024 | 9.08 | 9.09 | 8.76 | 8.85 | 8.85 | -2.75% | 974,565 |