Vir Biotechnology, Inc. (VIR)
NASDAQ: VIR · Real-Time Price · USD
8.65
-0.50 (-5.46%)
At close: Jun 5, 2026, 4:00 PM EDT
8.70
+0.05 (0.58%)
After-hours: Jun 5, 2026, 7:26 PM EDT
Vir Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.09 | 9.19 | 8.63 | 8.65 | 8.65 | -5.46% | 1,327,284 |
| Jun 4, 2026 | 8.91 | 9.29 | 8.91 | 9.15 | 9.15 | 4.33% | 1,444,446 |
| Jun 3, 2026 | 8.87 | 9.03 | 8.68 | 8.77 | 8.77 | 0.34% | 2,374,596 |
| Jun 2, 2026 | 8.94 | 9.02 | 8.73 | 8.74 | 8.74 | -3.21% | 1,408,925 |
| Jun 1, 2026 | 9.34 | 9.49 | 9.02 | 9.03 | 9.03 | -5.35% | 1,740,559 |
| May 29, 2026 | 9.51 | 9.91 | 9.47 | 9.54 | 9.54 | -0.10% | 3,089,702 |
| May 28, 2026 | 9.02 | 9.64 | 8.86 | 9.55 | 9.55 | 4.95% | 2,325,323 |
| May 27, 2026 | 9.45 | 9.54 | 9.08 | 9.10 | 9.10 | -2.99% | 1,392,390 |
| May 26, 2026 | 9.24 | 9.57 | 9.16 | 9.38 | 9.38 | 2.07% | 1,154,005 |
| May 22, 2026 | 9.07 | 9.29 | 9.03 | 9.19 | 9.19 | 1.77% | 1,209,273 |
| May 21, 2026 | 8.78 | 9.18 | 8.70 | 9.03 | 9.03 | 1.69% | 957,438 |
| May 20, 2026 | 8.64 | 8.98 | 8.60 | 8.88 | 8.88 | 4.10% | 1,934,456 |
| May 19, 2026 | 8.69 | 8.83 | 8.52 | 8.53 | 8.53 | -2.74% | 1,867,040 |
| May 18, 2026 | 8.77 | 8.87 | 8.55 | 8.77 | 8.77 | -0.23% | 1,515,946 |
| May 15, 2026 | 8.96 | 8.98 | 8.64 | 8.79 | 8.79 | -3.30% | 1,714,436 |
| May 14, 2026 | 9.34 | 9.39 | 8.92 | 9.09 | 9.09 | -2.57% | 1,555,814 |
| May 13, 2026 | 9.37 | 9.45 | 9.17 | 9.33 | 9.33 | -0.74% | 1,215,810 |
| May 12, 2026 | 9.32 | 9.57 | 9.19 | 9.40 | 9.40 | 1.18% | 1,236,112 |
| May 11, 2026 | 9.15 | 9.65 | 9.12 | 9.29 | 9.29 | 1.86% | 1,833,483 |
| May 8, 2026 | 9.31 | 9.54 | 9.11 | 9.12 | 9.12 | -1.62% | 1,611,671 |
| May 7, 2026 | 9.86 | 9.91 | 9.18 | 9.27 | 9.27 | -9.91% | 2,788,391 |
| May 6, 2026 | 10.09 | 10.31 | 9.99 | 10.29 | 10.29 | 2.80% | 1,594,048 |
| May 5, 2026 | 10.33 | 10.45 | 9.90 | 10.01 | 10.01 | -1.67% | 1,038,417 |
| May 4, 2026 | 10.07 | 10.25 | 9.99 | 10.18 | 10.18 | 1.80% | 1,443,679 |
| May 1, 2026 | 10.22 | 10.43 | 9.94 | 10.00 | 10.00 | -2.10% | 1,050,633 |
| Apr 30, 2026 | 10.18 | 10.42 | 10.16 | 10.22 | 10.22 | 1.34% | 1,167,598 |
| Apr 29, 2026 | 10.15 | 10.22 | 9.94 | 10.08 | 10.08 | -1.95% | 1,308,078 |
| Apr 28, 2026 | 10.71 | 10.90 | 10.17 | 10.28 | 10.28 | -3.38% | 1,653,444 |
| Apr 27, 2026 | 10.37 | 10.74 | 10.24 | 10.64 | 10.64 | 2.60% | 1,848,002 |
| Apr 24, 2026 | 10.59 | 10.64 | 10.00 | 10.37 | 10.37 | 0.19% | 1,262,580 |
| Apr 23, 2026 | 10.69 | 10.80 | 10.27 | 10.35 | 10.35 | -3.00% | 1,241,388 |
| Apr 22, 2026 | 10.85 | 10.96 | 10.52 | 10.67 | 10.67 | -1.48% | 2,405,710 |
| Apr 21, 2026 | 11.10 | 11.18 | 10.76 | 10.83 | 10.83 | -2.34% | 1,409,727 |
| Apr 20, 2026 | 10.62 | 11.66 | 10.56 | 11.09 | 11.09 | 3.16% | 2,595,680 |
| Apr 17, 2026 | 10.60 | 10.76 | 10.26 | 10.75 | 10.75 | 4.07% | 2,355,140 |
| 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 |