U.S. markets open in 7 hours 20 minutes

Vir Biotechnology, Inc. (VIR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
64.11-1.28 (-1.96%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 202169.5173.2961.0564.1164.111,243,400
Feb 24, 202164.0165.8062.1965.3965.39563,600
Feb 23, 202167.9068.2659.5363.8563.851,203,000
Feb 22, 202175.2079.6768.5068.7768.77842,700
Feb 19, 202171.0076.7870.0576.5876.58968,900
Feb 18, 202176.2883.5069.2169.7369.731,532,300
Feb 17, 202173.0481.4869.5380.0380.032,594,100
Feb 16, 202170.4871.3566.5867.3867.38652,600
Feb 12, 202170.5071.3968.0169.7169.71595,200
Feb 11, 202173.9677.4971.1271.9771.97796,400
Feb 10, 202176.8381.7072.8673.8573.851,207,400
Feb 09, 202173.5077.2469.7977.1777.171,045,900
Feb 08, 202167.5075.4264.5075.2075.201,028,900
Feb 05, 202165.5068.8662.7566.7266.72781,200
Feb 04, 202165.3067.9063.4264.7564.75720,300
Feb 03, 202160.0067.9858.1165.7965.791,187,100
Feb 02, 202167.1667.4957.0659.9059.901,759,900
Feb 01, 202166.9075.3865.1166.4566.452,041,500
Jan 29, 202166.3074.7461.8664.5464.543,929,900
Jan 28, 202182.8183.0049.8658.7358.736,500,900
Jan 27, 202171.87141.0170.2983.0783.0712,404,900
Jan 26, 202145.0078.2844.6077.3877.3811,524,200
Jan 25, 202141.0744.4340.6844.3944.391,109,600
Jan 22, 202141.2742.9440.2840.5340.531,059,200
Jan 21, 202144.0044.8540.3042.4042.401,569,300
Jan 20, 202140.7443.7639.7543.3743.371,458,100
Jan 19, 202139.0641.5637.7438.9638.961,446,700
Jan 15, 202136.5639.5636.5539.3139.311,703,900
Jan 14, 202135.7236.5434.0636.4936.491,324,900
Jan 13, 202132.0036.0031.8735.5535.552,013,400
Jan 12, 202128.8033.4927.7832.0532.054,206,200
Jan 11, 202127.8028.7227.0428.2628.26510,900
Jan 08, 202129.7530.8127.4627.8227.821,105,700
Jan 07, 202126.5129.8826.5129.5429.541,046,300
Jan 06, 202126.1927.3825.9226.5226.52840,500
Jan 05, 202126.6326.6925.4326.3426.34998,200
Jan 04, 202127.4627.4625.3126.7526.751,001,200
Dec 31, 202028.0328.1026.6126.7826.78738,600
Dec 30, 202028.8729.6527.8428.1728.17677,200
Dec 29, 202028.4228.9327.2728.5828.58654,700
Dec 28, 202029.8330.1928.0128.1128.11539,600
Dec 24, 202030.7831.5029.1429.5429.54317,600
Dec 23, 202030.2131.5229.6431.3931.39620,700
Dec 22, 202030.8132.0830.1830.2730.27562,600
Dec 21, 202030.5231.1429.3030.9530.95957,500
Dec 18, 202032.8333.3030.4130.7130.715,362,400
Dec 17, 202031.3732.9831.0132.5632.56575,200
Dec 16, 202032.8432.8430.7631.0931.09593,300
Dec 15, 202032.8334.1132.3933.0133.01539,400
Dec 14, 202032.1532.9631.7032.6232.62532,000
Dec 11, 202031.8933.4831.5032.1332.13611,700
Dec 10, 202029.5532.2429.5532.1532.15589,500
Dec 09, 202032.1032.1128.3329.4329.43783,500
Dec 08, 202031.6431.9830.7731.3431.34571,400
Dec 07, 202032.2032.5030.7531.0831.08693,500
Dec 04, 202031.5931.9330.9731.4131.41447,500
Dec 03, 202030.3032.4030.1531.5031.50432,200
Dec 02, 202030.9431.6930.5130.9630.96427,400
Dec 01, 202032.5632.5629.7631.2331.231,295,600
Nov 30, 202029.5632.8329.1831.8831.881,599,100
Nov 27, 202028.6530.3528.5229.6429.64439,500
Nov 25, 202027.1129.0727.0228.4128.41539,700
Nov 24, 202027.9027.9026.7627.2027.20574,500
Nov 23, 202029.0829.2027.8227.9127.91537,900
Nov 20, 202028.5929.4428.4129.0229.02492,600
Nov 19, 202027.5029.4527.2828.7228.72863,500
Nov 18, 202027.1027.9926.4427.4927.49772,700
Nov 17, 202026.6227.2826.0127.1727.17488,100
Nov 16, 202026.2826.9025.4326.7426.741,064,400
Nov 13, 202028.6428.9526.9226.9826.98777,700
Nov 12, 202027.7328.5026.8127.3627.361,111,800
Nov 11, 202025.9028.1925.8427.6127.611,176,700
Nov 10, 202026.3127.2325.7425.8425.841,536,300
Nov 09, 202029.8529.9625.5025.5125.513,523,000
Nov 06, 202030.8433.1130.1232.4432.44640,000
Nov 05, 202032.1732.2030.6131.3231.32948,900
Nov 04, 202032.0032.4230.8531.8431.84860,100
Nov 03, 202031.0031.9829.2231.5531.55754,900
Nov 02, 202031.5331.9330.4530.7430.74604,300
Oct 30, 202033.5133.5130.3531.4431.44981,600
Oct 29, 202033.3734.3032.3333.8333.83676,300
Oct 28, 202034.9235.2032.8133.0933.09761,400
Oct 27, 202036.0036.0434.2235.5335.53889,000
Oct 26, 202034.8336.1434.2635.7735.77855,800
Oct 23, 202037.4537.5033.6634.7134.711,420,100
Oct 22, 202036.7038.4336.5637.2737.271,260,700
Oct 21, 202036.5437.1733.9034.5734.57796,300
Oct 20, 202036.6037.1235.3435.4635.461,042,800
Oct 19, 202038.5639.1336.0836.5936.591,440,200
Oct 16, 202041.5041.7439.3939.4439.44709,700
Oct 15, 202041.4642.1440.0841.5841.58521,500
Oct 14, 202042.7643.0040.3041.0941.09576,300
Oct 13, 202042.9843.9841.2542.8642.86653,200
Oct 12, 202040.9043.4740.5343.3843.38684,800
Oct 09, 202041.4041.7239.7640.8940.89826,500
Oct 08, 202042.2342.8240.5741.7041.70721,400
Oct 07, 202042.3642.6040.5441.9541.95926,300
Oct 06, 202042.7942.9440.2041.5041.502,965,200
Oct 05, 202034.9939.2434.9339.1139.111,089,900
Oct 02, 202034.2835.3332.8933.3333.33695,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...