Vir Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.63	11.84	11.18	11.30	11.30	-3.83%	1,269,932
Oct 29, 2026	11.69	12.19	11.55	11.75	11.75	-1.51%	1,421,801
Oct 28, 2026	11.11	11.95	11.11	11.93	11.93	3.11%	1,557,505
Oct 27, 2026	11.00	11.63	10.86	11.57	11.57	4.80%	1,973,612
Oct 26, 2026	10.64	11.10	10.60	11.04	11.04	4.45%	1,587,361
Oct 23, 2026	10.36	10.59	10.03	10.57	10.57	1.34%	1,693,542
Oct 22, 2026	10.51	10.75	10.18	10.43	10.43	-1.32%	987,074
Oct 21, 2026	10.80	11.02	10.55	10.57	10.57	-1.58%	1,136,695
Oct 20, 2026	10.19	10.88	10.14	10.74	10.74	5.19%	1,343,361
Oct 19, 2026	10.04	10.30	9.96	10.21	10.21	2.51%	1,309,356
Oct 16, 2026	10.49	10.49	9.91	9.96	9.96	-4.87%	1,735,612
Oct 15, 2026	10.38	10.67	10.20	10.47	10.47	0.58%	1,417,938
Oct 14, 2026	10.95	11.11	10.34	10.41	10.41	-1.89%	2,767,514
Oct 13, 2026	11.21	11.25	10.60	10.61	10.61	-6.11%	1,783,881
Oct 12, 2026	11.63	11.82	11.21	11.30	11.30	-3.42%	1,086,231
Oct 9, 2026	11.11	12.00	10.97	11.70	11.70	5.22%	1,965,159
Oct 8, 2026	11.52	11.56	10.73	11.12	11.12	-3.47%	3,071,272
Oct 7, 2026	11.32	11.77	11.32	11.52	11.52	-0.69%	3,561,898
Oct 6, 2026	11.90	11.90	11.26	11.60	11.60	-1.53%	2,586,736
Oct 5, 2026	11.17	11.87	10.92	11.78	11.78	5.46%	3,147,232
Oct 2, 2026	11.55	11.73	10.95	11.17	11.17	-1.06%	2,180,670
Oct 1, 2026	10.86	11.61	10.86	11.29	11.29	0.98%	2,575,791
Sep 30, 2026	10.70	11.26	10.54	11.18	11.18	4.98%	1,737,683
Sep 29, 2026	10.49	10.85	10.34	10.65	10.65	1.33%	1,573,683
Sep 28, 2026	10.56	10.69	10.33	10.51	10.51	-1.41%	1,369,979
Sep 25, 2026	10.82	10.82	10.48	10.66	10.66	-0.56%	1,126,020
Sep 24, 2026	11.02	11.16	10.35	10.72	10.72	-3.34%	2,085,370
Sep 23, 2026	11.44	11.53	10.85	11.09	11.09	-3.57%	1,685,268
Sep 22, 2026	10.99	11.72	10.89	11.50	11.50	5.70%	1,852,669
Sep 21, 2026	10.77	10.95	10.66	10.88	10.88	2.64%	1,454,929
Sep 18, 2026	10.92	11.00	10.44	10.60	10.60	-2.93%	7,017,421
Sep 17, 2026	10.87	11.21	10.68	10.92	10.92	3.80%	1,794,367
Sep 16, 2026	10.54	10.67	10.39	10.52	10.52	0.77%	2,091,090
Sep 15, 2026	10.71	10.73	10.23	10.44	10.44	-3.02%	2,284,809
Sep 14, 2026	10.73	10.94	10.64	10.77	10.77	1.37%	1,841,514
Sep 11, 2026	10.79	10.95	10.38	10.62	10.62	0.38%	2,077,968
Sep 10, 2026	10.57	10.79	10.45	10.58	10.58	-2.13%	1,855,270
Sep 9, 2026	11.04	11.38	10.74	10.81	10.81	-3.31%	1,945,669
Sep 8, 2026	11.22	11.28	10.99	11.18	11.18	-1.80%	1,613,924
Sep 4, 2026	11.31	11.65	11.18	11.39	11.39	-0.57%	1,152,060
Sep 3, 2026	11.54	11.62	11.07	11.45	11.45	-0.43%	2,565,558
Sep 2, 2026	11.63	11.94	11.35	11.50	11.50	-1.12%	3,019,931
Sep 1, 2026	10.80	11.74	10.80	11.63	11.63	6.31%	2,778,728
Aug 31, 2026	10.77	11.17	10.65	10.94	10.94	1.02%	3,046,561
Aug 28, 2026	11.16	11.46	10.80	10.83	10.83	-4.24%	1,835,260
Aug 27, 2026	11.00	11.46	10.84	11.31	11.31	2.08%	1,737,396
Aug 26, 2026	10.60	11.12	10.30	11.08	11.08	3.45%	2,248,635
Aug 25, 2026	10.03	11.29	9.97	10.71	10.71	8.07%	2,961,369
Aug 24, 2026	9.74	9.98	9.44	9.91	9.91	1.33%	1,739,718
Aug 21, 2026	9.31	9.86	9.31	9.78	9.78	6.19%	1,756,469