NasdaqGS - Nasdaq Real Time Price • USD
Vir Biotechnology, Inc. (VIR)
As of 9:52 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.74 | 7.80 | 7.64 | 7.80 | 7.80 | 41,920 |
| Apr 25, 2024 | 7.99 | 8.00 | 7.61 | 7.63 | 7.63 | 901,200 |
| Apr 24, 2024 | 8.10 | 8.29 | 8.02 | 8.04 | 8.04 | 767,400 |
| Apr 23, 2024 | 8.10 | 8.29 | 8.07 | 8.13 | 8.13 | 769,300 |
| Apr 22, 2024 | 8.02 | 8.40 | 7.91 | 8.10 | 8.10 | 1,090,600 |
| Apr 19, 2024 | 7.95 | 8.20 | 7.76 | 7.95 | 7.95 | 1,072,400 |
| Apr 18, 2024 | 8.22 | 8.31 | 7.94 | 7.96 | 7.96 | 1,066,700 |
| Apr 17, 2024 | 8.45 | 8.53 | 8.21 | 8.25 | 8.25 | 772,500 |
| Apr 16, 2024 | 8.48 | 8.56 | 8.34 | 8.36 | 8.36 | 661,000 |
| Apr 15, 2024 | 8.97 | 8.98 | 8.44 | 8.57 | 8.57 | 770,000 |
| Apr 12, 2024 | 9.20 | 9.23 | 8.84 | 8.97 | 8.97 | 781,800 |
| Apr 11, 2024 | 9.18 | 9.39 | 9.01 | 9.24 | 9.24 | 745,400 |
| Apr 10, 2024 | 9.22 | 9.26 | 9.00 | 9.09 | 9.09 | 912,300 |
| Apr 9, 2024 | 9.51 | 9.90 | 9.43 | 9.53 | 9.53 | 618,800 |
| Apr 8, 2024 | 9.40 | 9.50 | 9.22 | 9.49 | 9.49 | 649,700 |
| Apr 5, 2024 | 9.29 | 9.46 | 9.20 | 9.34 | 9.34 | 528,000 |
| Apr 4, 2024 | 9.77 | 9.88 | 9.44 | 9.47 | 9.47 | 909,100 |
| Apr 3, 2024 | 9.47 | 9.70 | 9.27 | 9.69 | 9.69 | 1,158,600 |
| Apr 2, 2024 | 9.97 | 9.97 | 9.60 | 9.62 | 9.62 | 1,000,400 |
| Apr 1, 2024 | 10.14 | 10.29 | 9.91 | 10.20 | 10.20 | 740,800 |
| Mar 28, 2024 | 10.16 | 10.34 | 10.02 | 10.13 | 10.13 | 738,300 |
| Mar 27, 2024 | 10.01 | 10.24 | 9.78 | 10.10 | 10.10 | 995,100 |
| Mar 26, 2024 | 10.11 | 10.21 | 9.96 | 9.97 | 9.97 | 603,600 |
| Mar 25, 2024 | 9.99 | 10.11 | 9.94 | 10.00 | 10.00 | 442,600 |
| Mar 22, 2024 | 10.09 | 10.18 | 9.96 | 10.05 | 10.05 | 511,000 |
| Mar 21, 2024 | 10.28 | 10.48 | 10.07 | 10.09 | 10.09 | 847,900 |
| Mar 20, 2024 | 9.86 | 10.28 | 9.77 | 10.17 | 10.17 | 906,500 |
| Mar 19, 2024 | 10.70 | 10.84 | 9.86 | 10.00 | 10.00 | 1,349,700 |
| Mar 18, 2024 | 10.90 | 10.90 | 10.59 | 10.68 | 10.68 | 1,111,500 |
| Mar 15, 2024 | 10.47 | 10.78 | 10.43 | 10.76 | 10.76 | 1,911,600 |
| Mar 14, 2024 | 10.81 | 10.90 | 10.47 | 10.52 | 10.52 | 1,086,200 |
| Mar 13, 2024 | 10.73 | 11.05 | 10.73 | 10.95 | 10.95 | 1,064,900 |
| Mar 12, 2024 | 11.43 | 11.51 | 10.73 | 10.73 | 10.73 | 970,400 |
| Mar 11, 2024 | 11.40 | 11.76 | 11.32 | 11.40 | 11.40 | 686,200 |
| Mar 8, 2024 | 11.40 | 11.65 | 11.19 | 11.36 | 11.36 | 651,800 |
| Mar 7, 2024 | 11.08 | 11.32 | 10.98 | 11.26 | 11.26 | 761,600 |
| Mar 6, 2024 | 11.05 | 11.09 | 10.74 | 10.92 | 10.92 | 949,700 |
| Mar 5, 2024 | 11.18 | 11.41 | 10.84 | 10.88 | 10.88 | 693,000 |
| Mar 4, 2024 | 11.29 | 11.43 | 11.02 | 11.19 | 11.19 | 819,200 |
| Mar 1, 2024 | 11.33 | 11.59 | 11.14 | 11.24 | 11.24 | 1,313,600 |
| Feb 29, 2024 | 11.74 | 11.78 | 11.22 | 11.24 | 11.24 | 1,216,000 |
| Feb 28, 2024 | 11.31 | 11.88 | 11.23 | 11.60 | 11.60 | 1,524,100 |
| Feb 27, 2024 | 12.00 | 12.00 | 11.27 | 11.43 | 11.43 | 2,275,700 |
| Feb 26, 2024 | 11.53 | 11.98 | 11.21 | 11.90 | 11.90 | 1,505,600 |
| Feb 23, 2024 | 10.50 | 11.82 | 10.35 | 11.53 | 11.53 | 2,307,500 |
| Feb 22, 2024 | 10.04 | 10.34 | 9.75 | 10.30 | 10.30 | 1,330,800 |
| Feb 21, 2024 | 9.90 | 10.13 | 9.76 | 10.11 | 10.11 | 1,258,800 |
| Feb 20, 2024 | 10.21 | 10.48 | 10.07 | 10.23 | 10.23 | 1,355,200 |
| Feb 16, 2024 | 10.27 | 10.45 | 9.99 | 10.25 | 10.25 | 932,700 |
| Feb 15, 2024 | 9.90 | 10.39 | 9.82 | 10.31 | 10.31 | 1,210,000 |
| Feb 14, 2024 | 9.10 | 9.89 | 9.10 | 9.79 | 9.79 | 1,399,100 |
| Feb 13, 2024 | 9.60 | 9.60 | 8.73 | 8.85 | 8.85 | 1,391,400 |
| Feb 12, 2024 | 9.30 | 9.76 | 9.30 | 9.74 | 9.74 | 1,267,800 |
| Feb 9, 2024 | 9.30 | 9.46 | 9.25 | 9.29 | 9.29 | 1,427,100 |
| Feb 8, 2024 | 9.02 | 9.24 | 9.00 | 9.23 | 9.23 | 554,600 |
| Feb 7, 2024 | 8.98 | 9.26 | 8.88 | 9.06 | 9.06 | 1,134,600 |
| Feb 6, 2024 | 8.52 | 9.03 | 8.43 | 8.99 | 8.99 | 1,390,600 |
| Feb 5, 2024 | 8.54 | 8.69 | 8.41 | 8.60 | 8.60 | 855,500 |
| Feb 2, 2024 | 8.97 | 9.13 | 8.62 | 8.67 | 8.67 | 1,036,600 |
| Feb 1, 2024 | 9.44 | 9.44 | 8.86 | 9.12 | 9.12 | 1,039,000 |
| Jan 31, 2024 | 9.35 | 9.94 | 9.31 | 9.40 | 9.40 | 1,600,300 |
| Jan 30, 2024 | 9.43 | 9.46 | 9.12 | 9.40 | 9.40 | 1,398,300 |
| Jan 29, 2024 | 8.94 | 9.52 | 8.51 | 9.52 | 9.52 | 1,624,800 |
| Jan 26, 2024 | 9.67 | 9.85 | 9.41 | 9.55 | 9.55 | 674,300 |
| Jan 25, 2024 | 9.74 | 9.90 | 9.58 | 9.70 | 9.70 | 1,243,300 |
| Jan 24, 2024 | 10.04 | 10.11 | 9.57 | 9.63 | 9.63 | 1,948,700 |
| Jan 23, 2024 | 9.77 | 10.02 | 9.53 | 9.97 | 9.97 | 1,563,400 |
| Jan 22, 2024 | 9.51 | 9.80 | 9.42 | 9.60 | 9.60 | 813,000 |
| Jan 19, 2024 | 9.84 | 9.84 | 9.47 | 9.49 | 9.49 | 756,900 |
| Jan 18, 2024 | 10.09 | 10.10 | 9.72 | 9.79 | 9.79 | 902,000 |
| Jan 17, 2024 | 9.91 | 10.05 | 9.78 | 10.03 | 10.03 | 767,500 |
| Jan 16, 2024 | 10.34 | 10.34 | 10.09 | 10.11 | 10.11 | 870,300 |
| Jan 12, 2024 | 10.47 | 10.93 | 10.31 | 10.37 | 10.37 | 587,200 |
| Jan 11, 2024 | 10.31 | 10.45 | 10.04 | 10.34 | 10.34 | 1,294,200 |
| Jan 10, 2024 | 10.10 | 10.50 | 9.94 | 10.31 | 10.31 | 1,095,500 |
| Jan 9, 2024 | 10.18 | 10.45 | 10.07 | 10.18 | 10.18 | 966,000 |
| Jan 8, 2024 | 9.93 | 10.33 | 9.73 | 10.33 | 10.33 | 892,600 |
| Jan 5, 2024 | 10.18 | 10.27 | 9.90 | 10.03 | 10.03 | 585,100 |
| Jan 4, 2024 | 10.14 | 10.30 | 9.94 | 10.27 | 10.27 | 906,000 |
| Jan 3, 2024 | 10.39 | 10.39 | 10.01 | 10.08 | 10.08 | 728,700 |
| Jan 2, 2024 | 10.00 | 10.67 | 9.85 | 10.51 | 10.51 | 1,068,800 |
| Dec 29, 2023 | 10.27 | 10.27 | 10.03 | 10.06 | 10.06 | 724,100 |
| Dec 28, 2023 | 10.20 | 10.40 | 10.13 | 10.29 | 10.29 | 938,500 |
| Dec 27, 2023 | 10.27 | 10.37 | 10.05 | 10.22 | 10.22 | 828,400 |
| Dec 26, 2023 | 10.17 | 10.32 | 10.03 | 10.19 | 10.19 | 648,700 |
| Dec 22, 2023 | 9.96 | 10.32 | 9.95 | 10.11 | 10.11 | 1,037,600 |
| Dec 21, 2023 | 9.79 | 10.00 | 9.66 | 9.89 | 9.89 | 738,600 |
| Dec 20, 2023 | 9.98 | 10.15 | 9.57 | 9.61 | 9.61 | 1,337,800 |
| Dec 19, 2023 | 9.84 | 10.16 | 9.78 | 10.03 | 10.03 | 1,214,900 |
| Dec 18, 2023 | 9.98 | 10.16 | 9.70 | 9.72 | 9.72 | 904,100 |
| Dec 15, 2023 | 10.15 | 10.33 | 9.87 | 9.96 | 9.96 | 4,538,100 |
| Dec 14, 2023 | 10.28 | 10.57 | 9.95 | 10.04 | 10.04 | 1,697,400 |
| Dec 13, 2023 | 9.23 | 10.10 | 9.23 | 10.06 | 10.06 | 1,323,400 |
| Dec 12, 2023 | 9.41 | 9.41 | 9.03 | 9.22 | 9.22 | 944,100 |
| Dec 11, 2023 | 9.61 | 9.62 | 9.27 | 9.47 | 9.47 | 1,032,400 |
| Dec 8, 2023 | 9.53 | 9.84 | 9.38 | 9.62 | 9.62 | 927,200 |
| Dec 7, 2023 | 9.54 | 9.61 | 9.28 | 9.59 | 9.59 | 983,700 |
| Dec 6, 2023 | 9.37 | 9.59 | 9.21 | 9.46 | 9.46 | 794,700 |
| Dec 5, 2023 | 9.50 | 9.50 | 9.03 | 9.29 | 9.29 | 1,265,100 |
| Dec 4, 2023 | 9.61 | 9.90 | 9.40 | 9.57 | 9.57 | 1,405,600 |
| Dec 1, 2023 | 9.41 | 9.71 | 9.12 | 9.69 | 9.69 | 1,028,300 |
| Nov 30, 2023 | 9.90 | 10.11 | 9.45 | 9.49 | 9.49 | 1,042,000 |
| Nov 29, 2023 | 9.72 | 10.01 | 9.72 | 9.82 | 9.82 | 982,500 |
| Nov 28, 2023 | 9.47 | 9.66 | 9.40 | 9.60 | 9.60 | 800,700 |
| Nov 27, 2023 | 9.71 | 9.78 | 9.32 | 9.50 | 9.50 | 966,300 |
| Nov 24, 2023 | 9.81 | 10.05 | 9.70 | 9.76 | 9.76 | 404,300 |
| Nov 22, 2023 | 9.62 | 9.88 | 9.50 | 9.84 | 9.84 | 1,097,900 |
| Nov 21, 2023 | 9.67 | 9.73 | 9.43 | 9.43 | 9.43 | 909,200 |
| Nov 20, 2023 | 9.71 | 10.00 | 9.62 | 9.80 | 9.80 | 926,800 |
| Nov 17, 2023 | 9.80 | 9.93 | 9.65 | 9.69 | 9.69 | 1,123,200 |
| Nov 16, 2023 | 9.64 | 9.72 | 9.42 | 9.64 | 9.64 | 1,430,500 |
| Nov 15, 2023 | 9.86 | 10.13 | 9.62 | 9.68 | 9.68 | 2,056,200 |
| Nov 14, 2023 | 9.54 | 9.95 | 9.28 | 9.86 | 9.86 | 2,372,300 |
| Nov 13, 2023 | 8.88 | 9.28 | 8.52 | 9.18 | 9.18 | 1,997,300 |
| Nov 10, 2023 | 8.22 | 8.80 | 8.19 | 8.79 | 8.79 | 2,818,100 |
| Nov 9, 2023 | 8.65 | 8.75 | 8.06 | 8.14 | 8.14 | 1,269,700 |
| Nov 8, 2023 | 8.38 | 8.85 | 8.22 | 8.59 | 8.59 | 1,403,500 |
| Nov 7, 2023 | 8.64 | 8.70 | 8.32 | 8.44 | 8.44 | 1,367,000 |
| Nov 6, 2023 | 8.77 | 8.87 | 8.55 | 8.63 | 8.63 | 1,455,900 |
| Nov 3, 2023 | 8.33 | 9.34 | 8.33 | 8.76 | 8.76 | 2,187,000 |
| Nov 2, 2023 | 7.87 | 8.19 | 7.72 | 8.19 | 8.19 | 1,518,900 |
| Nov 1, 2023 | 7.94 | 8.03 | 7.77 | 7.79 | 7.79 | 1,490,300 |
| Oct 31, 2023 | 8.05 | 8.05 | 7.86 | 7.93 | 7.93 | 967,000 |
| Oct 30, 2023 | 7.77 | 8.10 | 7.74 | 8.05 | 8.05 | 1,071,100 |
| Oct 27, 2023 | 8.19 | 8.22 | 7.74 | 7.76 | 7.76 | 1,063,100 |
| Oct 26, 2023 | 8.38 | 8.39 | 8.09 | 8.11 | 8.11 | 1,116,100 |
| Oct 25, 2023 | 8.35 | 8.47 | 8.26 | 8.31 | 8.31 | 1,090,800 |
| Oct 24, 2023 | 8.21 | 8.52 | 8.20 | 8.51 | 8.51 | 1,213,800 |
| Oct 23, 2023 | 8.46 | 8.50 | 8.17 | 8.17 | 8.17 | 1,137,300 |
| Oct 20, 2023 | 8.24 | 8.58 | 8.10 | 8.45 | 8.45 | 1,404,400 |
| Oct 19, 2023 | 8.33 | 8.33 | 8.09 | 8.20 | 8.20 | 1,067,600 |
| Oct 18, 2023 | 8.60 | 8.60 | 8.30 | 8.38 | 8.38 | 1,065,900 |
| Oct 17, 2023 | 8.46 | 8.78 | 8.41 | 8.55 | 8.55 | 1,019,600 |
| Oct 16, 2023 | 8.37 | 8.56 | 8.18 | 8.52 | 8.52 | 1,217,900 |
| Oct 13, 2023 | 8.33 | 8.54 | 8.21 | 8.37 | 8.37 | 1,162,500 |
| Oct 12, 2023 | 8.88 | 8.88 | 8.31 | 8.33 | 8.33 | 1,086,400 |
| Oct 11, 2023 | 8.80 | 9.00 | 8.77 | 8.86 | 8.86 | 905,900 |
| Oct 10, 2023 | 8.67 | 8.97 | 8.65 | 8.88 | 8.88 | 970,800 |
| Oct 9, 2023 | 8.79 | 8.81 | 8.37 | 8.65 | 8.65 | 738,400 |
| Oct 6, 2023 | 8.73 | 8.99 | 8.69 | 8.85 | 8.85 | 711,400 |
| Oct 5, 2023 | 8.88 | 9.07 | 8.74 | 8.97 | 8.97 | 1,248,300 |
| Oct 4, 2023 | 9.19 | 9.19 | 8.81 | 8.93 | 8.93 | 802,100 |
| Oct 3, 2023 | 8.99 | 9.19 | 8.91 | 9.18 | 9.18 | 827,700 |
| Oct 2, 2023 | 9.38 | 9.38 | 8.94 | 8.99 | 8.99 | 1,208,500 |
| Sep 29, 2023 | 9.30 | 9.49 | 9.29 | 9.37 | 9.37 | 1,192,800 |
| Sep 28, 2023 | 9.25 | 9.30 | 9.10 | 9.21 | 9.21 | 1,124,700 |
| Sep 27, 2023 | 9.32 | 9.38 | 9.10 | 9.26 | 9.26 | 1,365,700 |
| Sep 26, 2023 | 9.19 | 9.58 | 9.16 | 9.25 | 9.25 | 1,157,300 |
| Sep 25, 2023 | 9.28 | 9.34 | 9.02 | 9.21 | 9.21 | 1,516,700 |
| Sep 22, 2023 | 9.16 | 9.52 | 8.90 | 9.35 | 9.35 | 2,258,200 |
| Sep 21, 2023 | 9.26 | 9.33 | 9.07 | 9.14 | 9.14 | 1,419,300 |
| Sep 20, 2023 | 9.82 | 9.88 | 9.35 | 9.37 | 9.37 | 1,285,000 |
| Sep 19, 2023 | 9.60 | 9.85 | 9.60 | 9.85 | 9.85 | 1,649,800 |
| Sep 18, 2023 | 9.79 | 9.79 | 9.47 | 9.63 | 9.63 | 1,368,500 |
| Sep 15, 2023 | 10.05 | 10.14 | 9.73 | 9.82 | 9.82 | 6,899,900 |
| Sep 14, 2023 | 10.02 | 10.27 | 9.89 | 10.04 | 10.04 | 2,261,300 |
| Sep 13, 2023 | 10.50 | 10.60 | 9.98 | 10.00 | 10.00 | 2,913,000 |
| Sep 12, 2023 | 10.68 | 10.82 | 10.47 | 10.49 | 10.49 | 1,858,100 |
| Sep 11, 2023 | 11.04 | 11.25 | 10.45 | 10.73 | 10.73 | 3,695,700 |
| Sep 8, 2023 | 11.14 | 11.19 | 10.57 | 11.00 | 11.00 | 2,224,900 |
| Sep 7, 2023 | 11.95 | 11.99 | 11.48 | 11.56 | 11.56 | 1,846,000 |
| Sep 6, 2023 | 12.25 | 12.35 | 11.86 | 12.07 | 12.07 | 1,166,600 |
| Sep 5, 2023 | 12.48 | 12.48 | 12.07 | 12.25 | 12.25 | 1,212,000 |
| Sep 1, 2023 | 12.80 | 12.82 | 12.48 | 12.51 | 12.51 | 993,800 |
| Aug 31, 2023 | 12.90 | 12.94 | 12.65 | 12.66 | 12.66 | 831,000 |
| Aug 30, 2023 | 13.04 | 13.07 | 12.87 | 12.90 | 12.90 | 779,200 |
| Aug 29, 2023 | 13.06 | 13.06 | 12.81 | 13.04 | 13.04 | 875,900 |
| Aug 28, 2023 | 12.98 | 13.27 | 12.97 | 13.11 | 13.11 | 995,000 |
| Aug 25, 2023 | 12.89 | 12.98 | 12.57 | 12.89 | 12.89 | 833,900 |
| Aug 24, 2023 | 12.99 | 12.99 | 12.80 | 12.85 | 12.85 | 1,151,300 |
| Aug 23, 2023 | 12.90 | 13.12 | 12.82 | 12.97 | 12.97 | 835,000 |
| Aug 22, 2023 | 12.79 | 13.06 | 12.68 | 12.90 | 12.90 | 727,800 |
| Aug 21, 2023 | 12.22 | 12.84 | 12.14 | 12.70 | 12.70 | 1,140,000 |
| Aug 18, 2023 | 12.61 | 12.82 | 12.24 | 12.28 | 12.28 | 1,222,600 |
| Aug 17, 2023 | 12.86 | 13.00 | 12.71 | 12.71 | 12.71 | 824,800 |
| Aug 16, 2023 | 13.05 | 13.18 | 12.78 | 12.86 | 12.86 | 862,200 |
| Aug 15, 2023 | 13.16 | 13.22 | 12.82 | 13.14 | 13.14 | 1,117,800 |
| Aug 14, 2023 | 13.24 | 13.31 | 12.91 | 13.22 | 13.22 | 800,300 |
| Aug 11, 2023 | 13.26 | 13.56 | 13.20 | 13.37 | 13.37 | 860,900 |
| Aug 10, 2023 | 13.46 | 13.85 | 13.23 | 13.38 | 13.38 | 1,280,000 |
| Aug 9, 2023 | 13.40 | 13.60 | 13.26 | 13.50 | 13.50 | 1,169,500 |
| Aug 8, 2023 | 13.00 | 13.42 | 12.88 | 13.37 | 13.37 | 1,263,700 |
| Aug 7, 2023 | 13.50 | 13.51 | 12.91 | 12.96 | 12.96 | 1,732,900 |
| Aug 4, 2023 | 13.92 | 14.27 | 13.51 | 13.62 | 13.62 | 1,374,800 |
| Aug 3, 2023 | 14.00 | 14.09 | 13.72 | 13.97 | 13.97 | 955,800 |
| Aug 2, 2023 | 14.06 | 14.10 | 13.70 | 14.04 | 14.04 | 690,700 |
| Aug 1, 2023 | 14.07 | 14.26 | 13.87 | 14.24 | 14.24 | 895,600 |
| Jul 31, 2023 | 14.10 | 14.24 | 13.94 | 14.08 | 14.08 | 836,900 |
| Jul 28, 2023 | 13.83 | 14.20 | 13.81 | 14.14 | 14.14 | 748,000 |
| Jul 27, 2023 | 14.12 | 14.15 | 13.64 | 13.76 | 13.76 | 921,300 |
| Jul 26, 2023 | 13.95 | 14.14 | 13.77 | 14.05 | 14.05 | 983,100 |
| Jul 25, 2023 | 14.00 | 14.24 | 13.92 | 13.99 | 13.99 | 1,450,200 |
| Jul 24, 2023 | 14.15 | 14.45 | 13.84 | 14.03 | 14.03 | 2,618,300 |
| Jul 21, 2023 | 12.98 | 14.36 | 12.90 | 14.35 | 14.35 | 6,135,000 |
| Jul 20, 2023 | 13.70 | 13.93 | 12.56 | 12.70 | 12.70 | 13,533,200 |
| Jul 19, 2023 | 22.94 | 23.19 | 22.83 | 23.05 | 23.05 | 564,200 |
| Jul 18, 2023 | 23.05 | 23.36 | 22.68 | 22.84 | 22.84 | 862,100 |
| Jul 17, 2023 | 23.12 | 23.52 | 23.01 | 23.03 | 23.03 | 671,300 |
| Jul 14, 2023 | 23.36 | 23.36 | 22.76 | 23.09 | 23.09 | 673,000 |
| Jul 13, 2023 | 23.84 | 23.87 | 23.33 | 23.37 | 23.37 | 594,800 |
| Jul 12, 2023 | 23.58 | 24.46 | 23.43 | 23.84 | 23.84 | 828,100 |
| Jul 11, 2023 | 23.46 | 23.50 | 23.05 | 23.13 | 23.13 | 448,400 |
| Jul 10, 2023 | 22.96 | 23.56 | 22.83 | 23.43 | 23.43 | 990,100 |
| Jul 7, 2023 | 22.82 | 23.38 | 22.80 | 22.99 | 22.99 | 731,900 |
| Jul 6, 2023 | 24.06 | 24.12 | 22.80 | 22.84 | 22.84 | 1,058,400 |
| Jul 5, 2023 | 24.59 | 24.99 | 24.33 | 24.39 | 24.39 | 1,238,000 |
| Jul 3, 2023 | 24.41 | 24.85 | 24.38 | 24.62 | 24.62 | 320,300 |
| Jun 30, 2023 | 25.11 | 25.11 | 24.19 | 24.53 | 24.53 | 887,200 |
| Jun 29, 2023 | 24.79 | 25.37 | 24.70 | 24.97 | 24.97 | 1,124,400 |
| Jun 28, 2023 | 24.74 | 25.15 | 24.38 | 24.88 | 24.88 | 730,300 |
| Jun 27, 2023 | 23.83 | 24.92 | 23.65 | 24.74 | 24.74 | 818,400 |
| Jun 26, 2023 | 24.47 | 24.47 | 23.56 | 23.77 | 23.77 | 1,056,600 |
| Jun 23, 2023 | 24.80 | 24.90 | 24.53 | 24.56 | 24.56 | 1,816,600 |
| Jun 22, 2023 | 24.92 | 24.98 | 24.55 | 24.91 | 24.91 | 480,200 |
| Jun 21, 2023 | 24.62 | 25.10 | 24.41 | 24.92 | 24.92 | 580,700 |
| Jun 20, 2023 | 25.18 | 25.26 | 24.80 | 24.82 | 24.82 | 825,800 |
| Jun 16, 2023 | 26.13 | 26.16 | 25.08 | 25.23 | 25.23 | 2,078,600 |
| Jun 15, 2023 | 25.89 | 26.04 | 25.58 | 25.98 | 25.98 | 660,200 |
| Jun 14, 2023 | 26.50 | 26.74 | 25.77 | 26.02 | 26.02 | 691,700 |
| Jun 13, 2023 | 27.02 | 27.48 | 26.61 | 26.67 | 26.67 | 1,037,100 |
| Jun 12, 2023 | 25.47 | 26.97 | 25.41 | 26.92 | 26.92 | 946,400 |
| Jun 9, 2023 | 25.97 | 26.09 | 25.33 | 25.43 | 25.43 | 817,000 |
| Jun 8, 2023 | 25.84 | 26.08 | 25.54 | 25.88 | 25.88 | 428,700 |
| Jun 7, 2023 | 25.94 | 26.42 | 25.63 | 25.90 | 25.90 | 587,700 |
| Jun 6, 2023 | 26.81 | 26.93 | 25.84 | 26.04 | 26.04 | 796,900 |
| Jun 5, 2023 | 27.02 | 27.37 | 26.58 | 26.68 | 26.68 | 737,500 |
| Jun 2, 2023 | 27.16 | 27.36 | 26.90 | 27.29 | 27.29 | 664,000 |
| Jun 1, 2023 | 25.67 | 26.92 | 25.50 | 26.89 | 26.89 | 815,400 |
| May 31, 2023 | 26.05 | 26.91 | 25.74 | 26.67 | 26.67 | 1,267,400 |
| May 30, 2023 | 26.08 | 26.50 | 25.42 | 25.95 | 25.95 | 623,900 |
| May 26, 2023 | 25.81 | 26.26 | 25.66 | 26.05 | 26.05 | 618,200 |
| May 25, 2023 | 25.31 | 26.40 | 25.31 | 25.77 | 25.77 | 710,500 |
| May 24, 2023 | 26.74 | 27.24 | 25.75 | 26.10 | 26.10 | 1,143,500 |
| May 23, 2023 | 25.73 | 27.05 | 25.73 | 26.73 | 26.73 | 1,218,900 |
| May 22, 2023 | 25.46 | 25.93 | 25.37 | 25.74 | 25.74 | 872,300 |
| May 19, 2023 | 25.12 | 25.74 | 25.05 | 25.34 | 25.34 | 764,900 |
| May 18, 2023 | 24.92 | 25.07 | 24.47 | 24.89 | 24.89 | 606,900 |
| May 17, 2023 | 24.87 | 25.03 | 24.18 | 25.01 | 25.01 | 766,000 |
| May 16, 2023 | 25.31 | 25.89 | 24.73 | 24.87 | 24.87 | 813,400 |
| May 15, 2023 | 24.74 | 25.94 | 24.60 | 25.64 | 25.64 | 1,254,900 |
| May 12, 2023 | 24.35 | 24.69 | 24.17 | 24.69 | 24.69 | 561,800 |
| May 11, 2023 | 24.26 | 24.39 | 23.78 | 24.25 | 24.25 | 861,200 |
| May 10, 2023 | 24.58 | 24.97 | 24.39 | 24.44 | 24.44 | 809,600 |
| May 9, 2023 | 23.97 | 24.47 | 23.42 | 24.25 | 24.25 | 794,400 |
| May 8, 2023 | 24.50 | 24.50 | 23.85 | 24.14 | 24.14 | 643,300 |
| May 5, 2023 | 24.64 | 25.20 | 23.24 | 24.50 | 24.50 | 1,217,500 |
| May 4, 2023 | 25.26 | 25.76 | 24.73 | 25.50 | 25.50 | 738,200 |
| May 3, 2023 | 24.73 | 25.95 | 24.70 | 25.39 | 25.39 | 1,164,400 |
| May 2, 2023 | 25.01 | 25.14 | 24.00 | 24.62 | 24.62 | 868,700 |
| May 1, 2023 | 24.96 | 25.35 | 24.92 | 25.16 | 25.16 | 551,600 |
| Apr 28, 2023 | 24.40 | 25.25 | 24.31 | 25.15 | 25.15 | 733,200 |
| Apr 27, 2023 | 24.32 | 24.66 | 24.17 | 24.49 | 24.49 | 543,600 |
| Apr 26, 2023 | 24.75 | 25.00 | 24.22 | 24.45 | 24.45 | 553,500 |
Related Tickers
SAGE Sage Therapeutics, Inc.
13.71
+0.96%
BLUE bluebird bio, Inc.
0.9102
-0.25%
RCUS Arcus Biosciences, Inc.
14.85
+0.81%
ALLO Allogene Therapeutics, Inc.
2.9050
+1.75%
RLAY Relay Therapeutics, Inc.
6.25
+1.52%
BCRX BioCryst Pharmaceuticals, Inc.
4.1950
+0.84%
SLRN Acelyrin, Inc.
4.2250
-0.35%
BMRN BioMarin Pharmaceutical Inc.
82.80
+0.77%
SANA Sana Biotechnology, Inc.
8.58
+0.88%
APLS Apellis Pharmaceuticals, Inc.
49.53
+3.34%