Vir Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	11.63	11.82	11.21	11.30	11.30	-3.42%	1,086,219
Oct 9, 2026	11.11	12.00	10.97	11.70	11.70	5.22%	1,965,003
Oct 8, 2026	11.52	11.56	10.73	11.12	11.12	-3.47%	3,070,364
Oct 7, 2026	11.32	11.77	11.32	11.52	11.52	-0.69%	3,561,829
Oct 6, 2026	11.90	11.90	11.26	11.60	11.60	-1.53%	2,575,468
Oct 5, 2026	11.17	11.87	10.92	11.78	11.78	5.46%	3,147,165
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
Aug 20, 2026	9.61	9.71	9.03	9.21	9.21	-5.73%	1,060,645
Aug 19, 2026	9.86	10.08	9.54	9.77	9.77	2.95%	2,085,738
Aug 18, 2026	9.27	9.50	9.24	9.49	9.49	1.06%	1,480,848
Aug 17, 2026	9.23	9.49	9.17	9.39	9.39	1.62%	1,460,798
Aug 14, 2026	9.00	9.27	8.80	9.24	9.24	2.67%	1,016,284
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