Vir Biotechnology, Inc. (VIR)
NASDAQ: VIR · Real-Time Price · USD
9.40
-0.21 (-2.19%)
At close: Jul 16, 2026, 4:00 PM EDT
9.40
0.00 (0.00%)
After-hours: Jul 16, 2026, 4:10 PM EDT
Vir Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 9.53 | 9.63 | 9.12 | 9.39 | - | -2.29% | 1,559,203 |
| Jul 15, 2026 | 9.49 | 9.66 | 9.32 | 9.61 | 9.61 | 1.26% | 1,223,417 |
| Jul 14, 2026 | 9.74 | 9.77 | 9.47 | 9.49 | 9.49 | -2.37% | 1,675,789 |
| Jul 13, 2026 | 9.81 | 9.91 | 9.52 | 9.72 | 9.72 | -2.41% | 1,913,009 |
| Jul 10, 2026 | 10.32 | 10.45 | 9.63 | 9.96 | 9.96 | -3.68% | 1,676,639 |
| Jul 9, 2026 | 10.43 | 10.58 | 10.22 | 10.34 | 10.34 | -0.86% | 1,283,531 |
| Jul 8, 2026 | 10.14 | 10.53 | 10.05 | 10.43 | 10.43 | 1.76% | 1,951,083 |
| Jul 7, 2026 | 10.17 | 10.34 | 9.87 | 10.25 | 10.25 | 2.30% | 1,351,019 |
| Jul 6, 2026 | 9.97 | 10.18 | 9.74 | 10.02 | 10.02 | -0.20% | 1,569,839 |
| Jul 2, 2026 | 9.64 | 10.10 | 9.58 | 10.04 | 10.04 | 5.02% | 1,159,474 |
| Jul 1, 2026 | 10.18 | 10.33 | 9.51 | 9.56 | 9.56 | -6.18% | 1,904,169 |
| Jun 30, 2026 | 10.41 | 10.54 | 10.14 | 10.19 | 10.19 | -1.83% | 1,719,572 |
| Jun 29, 2026 | 10.11 | 10.47 | 10.09 | 10.38 | 10.38 | 3.49% | 1,928,464 |
| Jun 26, 2026 | 9.89 | 10.32 | 9.88 | 10.03 | 10.03 | 1.52% | 7,367,333 |
| Jun 25, 2026 | 9.90 | 10.23 | 9.85 | 9.88 | 9.88 | -0.70% | 1,336,835 |
| Jun 24, 2026 | 10.23 | 10.39 | 9.94 | 9.95 | 9.95 | -2.07% | 2,367,399 |
| Jun 23, 2026 | 9.39 | 10.18 | 9.39 | 10.16 | 10.16 | 6.17% | 2,532,409 |
| Jun 22, 2026 | 9.29 | 9.63 | 9.16 | 9.57 | 9.57 | 4.48% | 1,791,064 |
| Jun 18, 2026 | 9.43 | 9.81 | 9.01 | 9.16 | 9.16 | -1.51% | 8,795,050 |
| Jun 17, 2026 | 8.68 | 9.37 | 8.68 | 9.30 | 9.30 | 8.01% | 3,000,584 |
| Jun 16, 2026 | 8.62 | 8.73 | 8.49 | 8.61 | 8.61 | - | 1,377,850 |
| Jun 15, 2026 | 8.73 | 8.86 | 8.53 | 8.61 | 8.61 | - | 1,397,694 |
| Jun 12, 2026 | 8.68 | 8.86 | 8.52 | 8.61 | 8.61 | 1.06% | 1,177,219 |
| Jun 11, 2026 | 8.31 | 8.64 | 8.26 | 8.52 | 8.52 | 3.27% | 1,371,838 |
| Jun 10, 2026 | 8.46 | 8.65 | 8.16 | 8.25 | 8.25 | -3.06% | 1,707,654 |
| Jun 9, 2026 | 8.62 | 8.73 | 8.24 | 8.51 | 8.51 | 0.71% | 1,657,919 |
| Jun 8, 2026 | 8.74 | 8.92 | 8.39 | 8.45 | 8.45 | -2.31% | 1,332,806 |
| Jun 5, 2026 | 9.09 | 9.19 | 8.63 | 8.65 | 8.65 | -5.46% | 1,327,726 |
| Jun 4, 2026 | 8.91 | 9.29 | 8.91 | 9.15 | 9.15 | 4.33% | 1,444,561 |
| Jun 3, 2026 | 8.87 | 9.03 | 8.68 | 8.77 | 8.77 | 0.34% | 2,375,221 |
| Jun 2, 2026 | 8.94 | 9.02 | 8.73 | 8.74 | 8.74 | -3.21% | 1,415,189 |
| Jun 1, 2026 | 9.34 | 9.49 | 9.02 | 9.03 | 9.03 | -5.35% | 1,749,218 |
| 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 |