Vir Biotechnology, Inc. (VIR)
NASDAQ: VIR · Real-Time Price · USD
10.37
+0.02 (0.19%)
Apr 24, 2026, 4:00 PM EDT - Market closed
Vir Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.59 | 10.64 | 10.00 | 10.37 | 10.37 | 0.19% | 1,210,711 |
| Apr 23, 2026 | 10.69 | 10.80 | 10.27 | 10.35 | 10.35 | -3.00% | 1,227,240 |
| Apr 22, 2026 | 10.85 | 10.96 | 10.52 | 10.67 | 10.67 | -1.48% | 2,378,847 |
| Apr 21, 2026 | 11.10 | 11.18 | 10.76 | 10.83 | 10.83 | -2.34% | 1,370,132 |
| Apr 20, 2026 | 10.62 | 11.66 | 10.56 | 11.09 | 11.09 | 3.16% | 2,594,240 |
| Apr 17, 2026 | 10.60 | 10.76 | 10.26 | 10.75 | 10.75 | 4.07% | 2,354,990 |
| Apr 16, 2026 | 10.50 | 10.60 | 10.24 | 10.33 | 10.33 | -1.24% | 1,253,178 |
| Apr 15, 2026 | 10.00 | 10.47 | 9.95 | 10.46 | 10.46 | 4.08% | 2,238,445 |
| Apr 14, 2026 | 9.35 | 10.09 | 9.35 | 10.05 | 10.05 | 7.95% | 2,698,351 |
| Apr 13, 2026 | 9.12 | 9.58 | 9.06 | 9.31 | 9.31 | -2.00% | 1,651,338 |
| Apr 10, 2026 | 9.87 | 9.90 | 9.42 | 9.50 | 9.50 | -3.36% | 1,408,323 |
| Apr 9, 2026 | 9.50 | 9.95 | 9.50 | 9.83 | 9.83 | 3.26% | 2,107,617 |
| Apr 8, 2026 | 9.47 | 9.71 | 9.20 | 9.52 | 9.52 | 3.82% | 2,512,437 |
| Apr 7, 2026 | 9.01 | 9.19 | 8.78 | 9.17 | 9.17 | 1.21% | 1,612,411 |
| Apr 6, 2026 | 8.92 | 9.27 | 8.92 | 9.06 | 9.06 | - | 1,356,453 |
| Apr 2, 2026 | 8.66 | 9.40 | 8.65 | 9.06 | 9.06 | 0.44% | 1,727,274 |
| Apr 1, 2026 | 9.10 | 9.24 | 8.87 | 9.02 | 9.02 | 0.67% | 2,087,214 |
| Mar 31, 2026 | 8.65 | 9.06 | 8.64 | 8.96 | 8.96 | 5.91% | 1,995,339 |
| Mar 30, 2026 | 8.40 | 8.47 | 8.26 | 8.46 | 8.46 | 0.71% | 1,487,823 |
| Mar 27, 2026 | 8.91 | 8.99 | 8.39 | 8.40 | 8.40 | -6.25% | 1,459,176 |
| Mar 26, 2026 | 8.90 | 9.18 | 8.86 | 8.96 | 8.96 | -0.33% | 2,030,404 |
| Mar 25, 2026 | 8.76 | 9.39 | 8.65 | 8.99 | 8.99 | 4.90% | 2,440,648 |
| Mar 24, 2026 | 8.75 | 8.77 | 8.51 | 8.57 | 8.57 | -3.05% | 1,889,388 |
| Mar 23, 2026 | 9.12 | 9.25 | 8.80 | 8.84 | 8.84 | -2.86% | 2,039,523 |
| Mar 20, 2026 | 9.35 | 9.48 | 9.05 | 9.10 | 9.10 | -2.99% | 3,933,109 |
| Mar 19, 2026 | 9.18 | 9.55 | 9.08 | 9.38 | 9.38 | 0.64% | 1,969,323 |
| Mar 18, 2026 | 9.47 | 9.49 | 8.99 | 9.32 | 9.32 | -1.69% | 2,827,704 |
| Mar 17, 2026 | 9.69 | 9.76 | 9.44 | 9.48 | 9.48 | -2.02% | 2,262,189 |
| Mar 16, 2026 | 9.29 | 9.85 | 9.28 | 9.68 | 9.68 | 4.48% | 2,201,236 |
| Mar 13, 2026 | 9.61 | 9.73 | 9.12 | 9.26 | 9.26 | -2.32% | 2,612,536 |
| Mar 12, 2026 | 9.76 | 9.76 | 9.31 | 9.48 | 9.48 | -3.46% | 3,784,269 |
| Mar 11, 2026 | 9.86 | 10.29 | 9.67 | 9.82 | 9.82 | -0.61% | 3,825,789 |
| Mar 10, 2026 | 9.92 | 10.00 | 9.62 | 9.88 | 9.88 | 0.82% | 3,246,469 |
| Mar 9, 2026 | 9.44 | 10.05 | 9.36 | 9.80 | 9.80 | 2.62% | 3,308,477 |
| Mar 6, 2026 | 8.90 | 9.62 | 8.67 | 9.55 | 9.55 | 4.95% | 4,013,509 |
| Mar 5, 2026 | 9.35 | 9.57 | 9.07 | 9.10 | 9.10 | -4.81% | 2,487,570 |
| Mar 4, 2026 | 9.20 | 9.81 | 9.04 | 9.56 | 9.56 | 7.30% | 4,444,971 |
| Mar 3, 2026 | 9.05 | 9.17 | 8.75 | 8.91 | 8.91 | -4.60% | 4,602,270 |
| Mar 2, 2026 | 8.85 | 10.09 | 8.82 | 9.34 | 9.34 | 2.75% | 10,583,316 |
| Feb 27, 2026 | 9.29 | 9.50 | 8.89 | 9.09 | 9.09 | -2.47% | 5,399,537 |
| Feb 26, 2026 | 8.91 | 9.47 | 8.71 | 9.32 | 9.32 | -6.80% | 21,339,234 |
| Feb 25, 2026 | 9.82 | 10.94 | 9.76 | 10.00 | 10.00 | 5.37% | 10,250,345 |
| Feb 24, 2026 | 9.84 | 10.29 | 8.95 | 9.49 | 9.49 | 27.73% | 38,364,275 |
| Feb 23, 2026 | 7.54 | 7.79 | 7.26 | 7.43 | 7.43 | -1.72% | 12,322,601 |
| Feb 20, 2026 | 7.68 | 7.81 | 7.51 | 7.56 | 7.56 | -3.32% | 1,065,590 |
| Feb 19, 2026 | 7.74 | 7.87 | 7.50 | 7.82 | 7.82 | -0.13% | 1,773,511 |
| Feb 18, 2026 | 7.45 | 7.89 | 7.40 | 7.83 | 7.83 | 4.40% | 1,766,715 |
| Feb 17, 2026 | 7.56 | 7.82 | 7.40 | 7.50 | 7.50 | 0.40% | 1,416,802 |
| Feb 13, 2026 | 7.79 | 7.89 | 7.38 | 7.47 | 7.47 | -3.11% | 1,285,546 |
| Feb 12, 2026 | 7.41 | 7.72 | 7.10 | 7.71 | 7.71 | 3.91% | 1,594,489 |