Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vir Biotechnology, Inc. (VIR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.46+0.80 (+3.38%)
At close: 04:00PM EDT
23.60 -0.86 (-3.52%)
After hours: 06:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202223.4324.8423.3824.4624.46562,700
May 25, 202222.9623.8922.9623.6623.66712,100
May 24, 202223.7624.0522.3622.8222.82782,700
May 23, 202223.9524.7723.6124.1424.14560,900
May 20, 202224.9025.1323.2524.3624.36741,500
May 19, 202222.7825.3022.6324.9324.931,089,900
May 18, 202222.3223.0622.1422.7122.71919,700
May 17, 202222.9523.4022.5023.0923.09658,300
May 16, 202222.5723.5322.0522.2822.28770,000
May 13, 202221.2922.7420.5722.6322.63970,200
May 12, 202218.7020.6918.2120.6420.641,177,100
May 11, 202221.4721.8318.8419.0819.081,131,000
May 10, 202220.5422.3320.5421.9621.961,146,800
May 09, 202220.6821.5220.1320.6220.621,498,900
May 06, 202222.2922.3320.2421.5821.581,613,600
May 05, 202221.7521.7520.0020.8420.841,012,700
May 04, 202221.4722.4020.6022.2722.27798,800
May 03, 202220.9521.8020.7421.4321.43974,400
May 02, 202220.2020.8919.4420.8620.861,732,200
Apr 29, 202221.6922.3820.2320.3520.35815,100
Apr 28, 202221.5421.7820.1021.6021.601,099,900
Apr 27, 202222.0122.4020.9921.3721.37885,700
Apr 26, 202222.6123.2221.9421.9621.96861,400
Apr 25, 202221.2623.2421.2622.9222.92875,200
Apr 22, 202221.8722.2721.3021.4621.46567,400
Apr 21, 202222.9123.0021.5721.9121.911,262,400
Apr 20, 202222.9823.3022.3922.9022.90599,600
Apr 19, 202222.6423.4422.5623.2523.25649,700
Apr 18, 202223.7423.8022.7523.0223.02882,100
Apr 14, 202223.1124.4922.9223.9323.931,230,900
Apr 13, 202221.8023.3421.7023.1823.18966,800
Apr 12, 202221.9322.6521.5721.8421.84971,700
Apr 11, 202221.7122.4021.5821.7521.751,222,000
Apr 08, 202222.6223.0621.9122.1722.171,049,200
Apr 07, 202222.1223.3621.9522.8322.831,488,800
Apr 06, 202221.4222.5821.3422.3322.332,025,200
Apr 05, 202225.2826.0421.3922.4222.425,205,900
Apr 04, 202225.7026.3524.4325.3325.332,069,300
Apr 01, 202225.8326.4124.2325.3025.3020,854,800
Mar 31, 202225.7126.4225.5125.7225.723,799,600
Mar 30, 202226.4027.4825.6025.9125.918,208,500
Mar 29, 202221.8022.8321.7222.5822.581,345,000
Mar 28, 202221.0221.6020.5221.1921.192,214,500
Mar 25, 202224.9625.1621.2721.8121.811,792,400
Mar 24, 202224.9525.2824.4125.2325.23665,300
Mar 23, 202225.6626.2024.7124.7624.76613,700
Mar 22, 202225.5226.5224.6026.4026.40953,700
Mar 21, 202226.0126.2025.1525.3325.33827,700
Mar 18, 202224.9326.7524.9326.1226.122,677,700
Mar 17, 202224.7325.6324.4025.1225.12738,500
Mar 16, 202223.4124.8823.0924.8424.841,148,800
Mar 15, 202222.2523.2721.3222.9922.991,528,500
Mar 14, 202222.1922.8421.5722.0922.091,409,400
Mar 11, 202222.5123.9921.8121.8421.841,104,200
Mar 10, 202222.6522.8421.6122.4322.431,479,000
Mar 09, 202223.0923.4522.7423.2323.23804,800
Mar 08, 202222.2423.3821.8022.5522.55792,200
Mar 07, 202223.1823.5422.0822.4722.471,093,800
Mar 04, 202223.8924.4323.1523.2023.201,239,600
Mar 03, 202224.8125.6723.4224.3024.301,273,200
Mar 02, 202224.0624.3823.6024.1324.131,598,200
Mar 01, 202224.9925.8523.9624.0024.001,593,800
Feb 28, 202227.2327.6924.6225.1925.191,656,100
Feb 25, 202228.0528.2226.0527.8327.831,185,200
Feb 24, 202225.8928.3224.9128.2228.221,926,800
Feb 23, 202229.7129.8527.7327.8027.801,177,400
Feb 22, 202229.5030.5028.8529.4829.48816,700
Feb 18, 202230.9231.0429.5030.1330.13706,800
Feb 17, 202232.3632.4430.9030.9530.95717,900
Feb 16, 202231.5433.1130.5232.9132.91624,000
Feb 15, 202230.5132.2830.4032.2432.24795,000
Feb 14, 202232.0832.2029.8730.0830.08856,100
Feb 11, 202232.2933.8931.9032.0632.061,031,600
Feb 10, 202232.9734.6331.7632.2932.291,075,300
Feb 09, 202233.2934.2432.7634.1534.151,011,600
Feb 08, 202233.9434.6732.3432.9332.931,245,900
Feb 07, 202233.1834.9732.9334.4334.43674,500
Feb 04, 202233.2333.8732.5033.4233.42501,600
Feb 03, 202232.5034.0732.0333.4633.46731,700
Feb 02, 202234.9535.1732.7133.0233.021,007,700
Feb 01, 202234.7235.4833.1235.1835.18909,500
Jan 31, 202234.2035.3033.0234.3334.331,215,400
Jan 28, 202231.5634.0630.6033.9733.971,166,800
Jan 27, 202232.2833.5231.0331.2631.26721,200
Jan 26, 202232.0234.3531.5032.3132.311,160,000
Jan 25, 202232.4633.7831.0031.3631.361,531,900
Jan 24, 202232.7233.1829.4832.8832.882,542,900
Jan 21, 202232.4034.4732.1733.4633.461,330,200
Jan 20, 202234.5034.9733.1033.1433.141,109,100
Jan 19, 202236.2436.2433.7234.0034.001,276,300
Jan 18, 202237.7738.1035.5035.7435.741,303,400
Jan 14, 202236.5838.9736.1438.7038.701,468,900
Jan 13, 202240.4341.2337.3537.6537.653,300,400
Jan 12, 202235.0940.8135.0040.0140.013,449,300
Jan 11, 202235.1035.2032.6334.7734.772,273,500
Jan 10, 202233.8034.0032.2033.4233.421,466,900
Jan 07, 202233.8634.8532.6033.6333.63963,300
Jan 06, 202233.7135.0033.1733.8633.86922,000
Jan 05, 202237.1737.9633.6933.8633.861,190,900
Jan 04, 202238.4338.9036.0937.1137.111,912,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement