Vir Biotechnology, Inc. (VIR)
NASDAQ: VIR · Real-Time Price · USD
10.83
-0.48 (-4.24%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Vir Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 11.16 | 11.46 | 10.80 | 10.83 | 10.83 | -4.24% | 1,835,139 |
| Aug 27, 2026 | 11.00 | 11.46 | 10.84 | 11.31 | 11.31 | 2.08% | 1,729,355 |
| Aug 26, 2026 | 10.60 | 11.12 | 10.30 | 11.08 | 11.08 | 3.45% | 2,245,228 |
| Aug 25, 2026 | 10.03 | 11.29 | 9.97 | 10.71 | 10.71 | 8.07% | 2,961,114 |
| Aug 24, 2026 | 9.74 | 9.98 | 9.44 | 9.91 | 9.91 | 1.33% | 1,734,670 |
| Aug 21, 2026 | 9.31 | 9.86 | 9.31 | 9.78 | 9.78 | 6.19% | 1,756,367 |
| Aug 20, 2026 | 9.61 | 9.71 | 9.03 | 9.21 | 9.21 | -5.73% | 1,059,289 |
| Aug 19, 2026 | 9.86 | 10.08 | 9.54 | 9.77 | 9.77 | 2.95% | 2,026,424 |
| Aug 18, 2026 | 9.27 | 9.50 | 9.24 | 9.49 | 9.49 | 1.06% | 1,478,656 |
| Aug 17, 2026 | 9.23 | 9.49 | 9.17 | 9.39 | 9.39 | 1.62% | 1,392,719 |
| Aug 14, 2026 | 9.00 | 9.27 | 8.80 | 9.24 | 9.24 | 2.67% | 1,016,039 |
| Aug 13, 2026 | 9.02 | 9.20 | 8.88 | 9.00 | 9.00 | 0.45% | 1,246,431 |
| Aug 12, 2026 | 8.89 | 9.09 | 8.86 | 8.96 | 8.96 | 0.34% | 984,213 |
| Aug 11, 2026 | 8.96 | 9.01 | 8.77 | 8.93 | 8.93 | 0.45% | 1,203,155 |
| Aug 10, 2026 | 8.80 | 9.03 | 8.79 | 8.89 | 8.89 | 0.79% | 1,487,216 |
| Aug 7, 2026 | 8.87 | 9.03 | 8.75 | 8.82 | 8.82 | 0.63% | 1,663,129 |
| Aug 6, 2026 | 9.70 | 9.70 | 8.62 | 8.77 | 8.77 | -3.79% | 2,602,609 |
| Aug 5, 2026 | 9.19 | 9.36 | 9.00 | 9.11 | 9.11 | -0.65% | 1,452,638 |
| Aug 4, 2026 | 9.02 | 9.28 | 8.93 | 9.17 | 9.17 | 3.03% | 1,708,608 |
| Aug 3, 2026 | 8.91 | 9.06 | 8.55 | 8.90 | 8.90 | 2.77% | 1,241,592 |
| Jul 31, 2026 | 8.95 | 8.96 | 8.54 | 8.66 | 8.66 | -2.70% | 1,126,891 |
| Jul 30, 2026 | 8.61 | 9.00 | 8.61 | 8.90 | 8.90 | 3.01% | 1,197,371 |
| Jul 29, 2026 | 8.84 | 8.97 | 8.55 | 8.64 | 8.64 | -2.37% | 1,412,840 |
| Jul 28, 2026 | 8.83 | 8.89 | 8.52 | 8.85 | 8.85 | 0.57% | 1,391,470 |
| Jul 27, 2026 | 8.82 | 9.09 | 8.77 | 8.80 | 8.80 | 1.27% | 1,687,972 |
| Jul 24, 2026 | 9.00 | 9.15 | 8.62 | 8.69 | 8.69 | -6.96% | 2,151,596 |
| Jul 23, 2026 | 9.21 | 9.47 | 9.16 | 9.34 | 9.34 | -0.11% | 1,514,525 |
| Jul 22, 2026 | 9.38 | 9.59 | 9.30 | 9.35 | 9.35 | -0.74% | 1,451,570 |
| Jul 21, 2026 | 9.20 | 9.56 | 9.14 | 9.42 | 9.42 | 2.06% | 1,731,755 |
| Jul 20, 2026 | 9.40 | 9.59 | 9.11 | 9.23 | 9.23 | -2.12% | 1,475,249 |
| Jul 17, 2026 | 9.32 | 9.64 | 9.22 | 9.43 | 9.43 | 0.32% | 1,739,895 |
| Jul 16, 2026 | 9.54 | 9.70 | 9.12 | 9.40 | 9.40 | -2.19% | 1,955,116 |
| Jul 15, 2026 | 9.49 | 9.66 | 9.32 | 9.61 | 9.61 | 1.26% | 1,225,213 |
| Jul 14, 2026 | 9.74 | 9.77 | 9.47 | 9.49 | 9.49 | -2.37% | 1,676,037 |
| Jul 13, 2026 | 9.81 | 9.91 | 9.52 | 9.72 | 9.72 | -2.41% | 1,914,217 |
| Jul 10, 2026 | 10.32 | 10.45 | 9.63 | 9.96 | 9.96 | -3.68% | 1,676,911 |
| Jul 9, 2026 | 10.43 | 10.58 | 10.22 | 10.34 | 10.34 | -0.86% | 1,285,226 |
| Jul 8, 2026 | 10.14 | 10.53 | 10.05 | 10.43 | 10.43 | 1.76% | 1,952,005 |
| Jul 7, 2026 | 10.17 | 10.34 | 9.87 | 10.25 | 10.25 | 2.30% | 1,352,430 |
| Jul 6, 2026 | 9.97 | 10.18 | 9.74 | 10.02 | 10.02 | -0.20% | 1,569,881 |
| Jul 2, 2026 | 9.64 | 10.10 | 9.58 | 10.04 | 10.04 | 5.02% | 1,159,890 |
| Jul 1, 2026 | 10.18 | 10.33 | 9.51 | 9.56 | 9.56 | -6.18% | 1,905,078 |
| Jun 30, 2026 | 10.41 | 10.54 | 10.14 | 10.19 | 10.19 | -1.83% | 1,724,863 |
| Jun 29, 2026 | 10.11 | 10.47 | 10.09 | 10.38 | 10.38 | 3.49% | 1,935,344 |
| Jun 26, 2026 | 9.89 | 10.32 | 9.88 | 10.03 | 10.03 | 1.52% | 7,498,725 |
| Jun 25, 2026 | 9.90 | 10.23 | 9.85 | 9.88 | 9.88 | -0.70% | 1,337,061 |
| Jun 24, 2026 | 10.23 | 10.39 | 9.94 | 9.95 | 9.95 | -2.07% | 2,369,444 |
| Jun 23, 2026 | 9.39 | 10.18 | 9.39 | 10.16 | 10.16 | 6.17% | 2,534,153 |
| Jun 22, 2026 | 9.29 | 9.63 | 9.16 | 9.57 | 9.57 | 4.48% | 1,793,644 |
| Jun 18, 2026 | 9.43 | 9.81 | 9.01 | 9.16 | 9.16 | -1.51% | 8,795,300 |