Vir Biotechnology, Inc. (VIR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 8.15 | 8.31 | 7.94 | 7.96 | 7.96 | 832,340 |
| 17 Apr 2024 | 8.45 | 8.53 | 8.21 | 8.25 | 8.25 | 772,500 |
| 16 Apr 2024 | 8.48 | 8.56 | 8.34 | 8.36 | 8.36 | 661,000 |
| 15 Apr 2024 | 8.97 | 8.98 | 8.44 | 8.57 | 8.57 | 770,000 |
| 12 Apr 2024 | 9.20 | 9.23 | 8.84 | 8.97 | 8.97 | 781,800 |
| 11 Apr 2024 | 9.18 | 9.39 | 9.01 | 9.24 | 9.24 | 745,400 |
| 10 Apr 2024 | 9.22 | 9.26 | 9.00 | 9.09 | 9.09 | 912,300 |
| 09 Apr 2024 | 9.51 | 9.90 | 9.43 | 9.53 | 9.53 | 618,800 |
| 08 Apr 2024 | 9.40 | 9.50 | 9.22 | 9.49 | 9.49 | 649,700 |
| 05 Apr 2024 | 9.29 | 9.46 | 9.20 | 9.34 | 9.34 | 528,000 |
| 04 Apr 2024 | 9.77 | 9.88 | 9.44 | 9.47 | 9.47 | 909,100 |
| 03 Apr 2024 | 9.47 | 9.70 | 9.27 | 9.69 | 9.69 | 1,158,600 |
| 02 Apr 2024 | 9.97 | 9.97 | 9.60 | 9.62 | 9.62 | 1,000,400 |
| 01 Apr 2024 | 10.14 | 10.29 | 9.91 | 10.20 | 10.20 | 740,800 |
| 28 Mar 2024 | 10.16 | 10.34 | 10.02 | 10.13 | 10.13 | 738,300 |
| 27 Mar 2024 | 10.01 | 10.24 | 9.78 | 10.10 | 10.10 | 995,100 |
| 26 Mar 2024 | 10.11 | 10.21 | 9.96 | 9.97 | 9.97 | 603,600 |
| 25 Mar 2024 | 9.99 | 10.11 | 9.94 | 10.00 | 10.00 | 442,600 |
| 22 Mar 2024 | 10.09 | 10.18 | 9.96 | 10.05 | 10.05 | 511,000 |
| 21 Mar 2024 | 10.28 | 10.48 | 10.07 | 10.09 | 10.09 | 847,900 |
| 20 Mar 2024 | 9.86 | 10.28 | 9.77 | 10.17 | 10.17 | 906,500 |
| 19 Mar 2024 | 10.70 | 10.84 | 9.86 | 10.00 | 10.00 | 1,349,700 |
| 18 Mar 2024 | 10.90 | 10.90 | 10.59 | 10.68 | 10.68 | 1,111,500 |
| 15 Mar 2024 | 10.47 | 10.78 | 10.43 | 10.76 | 10.76 | 1,911,600 |
| 14 Mar 2024 | 10.81 | 10.90 | 10.47 | 10.52 | 10.52 | 1,086,200 |
| 13 Mar 2024 | 10.73 | 11.05 | 10.73 | 10.95 | 10.95 | 1,064,900 |
| 12 Mar 2024 | 11.43 | 11.51 | 10.73 | 10.73 | 10.73 | 970,400 |
| 11 Mar 2024 | 11.40 | 11.76 | 11.32 | 11.40 | 11.40 | 686,200 |
| 08 Mar 2024 | 11.40 | 11.65 | 11.19 | 11.36 | 11.36 | 651,800 |
| 07 Mar 2024 | 11.08 | 11.32 | 10.98 | 11.26 | 11.26 | 761,600 |
| 06 Mar 2024 | 11.05 | 11.09 | 10.74 | 10.92 | 10.92 | 949,700 |
| 05 Mar 2024 | 11.18 | 11.41 | 10.84 | 10.88 | 10.88 | 693,000 |
| 04 Mar 2024 | 11.29 | 11.43 | 11.02 | 11.19 | 11.19 | 819,200 |
| 01 Mar 2024 | 11.33 | 11.59 | 11.14 | 11.24 | 11.24 | 1,313,600 |
| 29 Feb 2024 | 11.74 | 11.78 | 11.22 | 11.24 | 11.24 | 1,216,000 |
| 28 Feb 2024 | 11.31 | 11.88 | 11.23 | 11.60 | 11.60 | 1,524,100 |
| 27 Feb 2024 | 12.00 | 12.00 | 11.27 | 11.43 | 11.43 | 2,275,700 |
| 26 Feb 2024 | 11.53 | 11.98 | 11.21 | 11.90 | 11.90 | 1,505,600 |
| 23 Feb 2024 | 10.50 | 11.82 | 10.35 | 11.53 | 11.53 | 2,307,500 |
| 22 Feb 2024 | 10.04 | 10.34 | 9.75 | 10.30 | 10.30 | 1,330,800 |
| 21 Feb 2024 | 9.90 | 10.13 | 9.76 | 10.11 | 10.11 | 1,258,800 |
| 20 Feb 2024 | 10.21 | 10.48 | 10.07 | 10.23 | 10.23 | 1,355,200 |
| 16 Feb 2024 | 10.27 | 10.45 | 9.99 | 10.25 | 10.25 | 932,700 |
| 15 Feb 2024 | 9.90 | 10.39 | 9.82 | 10.31 | 10.31 | 1,210,000 |
| 14 Feb 2024 | 9.10 | 9.89 | 9.10 | 9.79 | 9.79 | 1,399,100 |
| 13 Feb 2024 | 9.60 | 9.60 | 8.73 | 8.85 | 8.85 | 1,391,400 |
| 12 Feb 2024 | 9.30 | 9.76 | 9.30 | 9.74 | 9.74 | 1,267,800 |
| 09 Feb 2024 | 9.30 | 9.46 | 9.25 | 9.29 | 9.29 | 1,427,100 |
| 08 Feb 2024 | 9.02 | 9.24 | 9.00 | 9.23 | 9.23 | 554,600 |
| 07 Feb 2024 | 8.98 | 9.26 | 8.88 | 9.06 | 9.06 | 1,134,600 |
| 06 Feb 2024 | 8.52 | 9.03 | 8.43 | 8.99 | 8.99 | 1,390,600 |
| 05 Feb 2024 | 8.54 | 8.69 | 8.41 | 8.60 | 8.60 | 855,500 |
| 02 Feb 2024 | 8.97 | 9.13 | 8.62 | 8.67 | 8.67 | 1,036,600 |
| 01 Feb 2024 | 9.44 | 9.44 | 8.86 | 9.12 | 9.12 | 1,039,000 |
| 31 Jan 2024 | 9.35 | 9.94 | 9.31 | 9.40 | 9.40 | 1,600,300 |
| 30 Jan 2024 | 9.43 | 9.46 | 9.12 | 9.40 | 9.40 | 1,398,300 |
| 29 Jan 2024 | 8.94 | 9.52 | 8.51 | 9.52 | 9.52 | 1,624,800 |
| 26 Jan 2024 | 9.67 | 9.85 | 9.41 | 9.55 | 9.55 | 674,300 |
| 25 Jan 2024 | 9.74 | 9.90 | 9.58 | 9.70 | 9.70 | 1,243,300 |
| 24 Jan 2024 | 10.04 | 10.11 | 9.57 | 9.63 | 9.63 | 1,948,700 |
| 23 Jan 2024 | 9.77 | 10.02 | 9.53 | 9.97 | 9.97 | 1,563,400 |
| 22 Jan 2024 | 9.51 | 9.80 | 9.42 | 9.60 | 9.60 | 813,000 |
| 19 Jan 2024 | 9.84 | 9.84 | 9.47 | 9.49 | 9.49 | 756,900 |
| 18 Jan 2024 | 10.09 | 10.10 | 9.72 | 9.79 | 9.79 | 902,000 |
| 17 Jan 2024 | 9.91 | 10.05 | 9.78 | 10.03 | 10.03 | 767,500 |
| 16 Jan 2024 | 10.34 | 10.34 | 10.09 | 10.11 | 10.11 | 870,300 |
| 12 Jan 2024 | 10.47 | 10.93 | 10.31 | 10.37 | 10.37 | 587,200 |
| 11 Jan 2024 | 10.31 | 10.45 | 10.04 | 10.34 | 10.34 | 1,294,200 |
| 10 Jan 2024 | 10.10 | 10.50 | 9.94 | 10.31 | 10.31 | 1,095,500 |
| 09 Jan 2024 | 10.18 | 10.45 | 10.07 | 10.18 | 10.18 | 966,000 |
| 08 Jan 2024 | 9.93 | 10.33 | 9.73 | 10.33 | 10.33 | 892,600 |
| 05 Jan 2024 | 10.18 | 10.27 | 9.90 | 10.03 | 10.03 | 585,100 |
| 04 Jan 2024 | 10.14 | 10.30 | 9.94 | 10.27 | 10.27 | 906,000 |
| 03 Jan 2024 | 10.39 | 10.39 | 10.01 | 10.08 | 10.08 | 728,700 |
| 02 Jan 2024 | 10.00 | 10.67 | 9.85 | 10.51 | 10.51 | 1,068,800 |
| 29 Dec 2023 | 10.27 | 10.27 | 10.03 | 10.06 | 10.06 | 724,100 |
| 28 Dec 2023 | 10.20 | 10.40 | 10.13 | 10.29 | 10.29 | 938,500 |
| 27 Dec 2023 | 10.27 | 10.37 | 10.05 | 10.22 | 10.22 | 828,400 |
| 26 Dec 2023 | 10.17 | 10.32 | 10.03 | 10.19 | 10.19 | 648,700 |
| 22 Dec 2023 | 9.96 | 10.32 | 9.95 | 10.11 | 10.11 | 1,037,600 |
| 21 Dec 2023 | 9.79 | 10.00 | 9.66 | 9.89 | 9.89 | 738,600 |
| 20 Dec 2023 | 9.98 | 10.15 | 9.57 | 9.61 | 9.61 | 1,337,800 |
| 19 Dec 2023 | 9.84 | 10.16 | 9.78 | 10.03 | 10.03 | 1,214,900 |
| 18 Dec 2023 | 9.98 | 10.16 | 9.70 | 9.72 | 9.72 | 904,100 |
| 15 Dec 2023 | 10.15 | 10.33 | 9.87 | 9.96 | 9.96 | 4,538,100 |
| 14 Dec 2023 | 10.28 | 10.57 | 9.95 | 10.04 | 10.04 | 1,697,400 |
| 13 Dec 2023 | 9.23 | 10.10 | 9.23 | 10.06 | 10.06 | 1,323,400 |
| 12 Dec 2023 | 9.41 | 9.41 | 9.03 | 9.22 | 9.22 | 944,100 |
| 11 Dec 2023 | 9.61 | 9.62 | 9.27 | 9.47 | 9.47 | 1,032,400 |
| 08 Dec 2023 | 9.53 | 9.84 | 9.38 | 9.62 | 9.62 | 927,200 |
| 07 Dec 2023 | 9.54 | 9.61 | 9.28 | 9.59 | 9.59 | 983,700 |
| 06 Dec 2023 | 9.37 | 9.59 | 9.21 | 9.46 | 9.46 | 794,700 |
| 05 Dec 2023 | 9.50 | 9.50 | 9.03 | 9.29 | 9.29 | 1,265,100 |
| 04 Dec 2023 | 9.61 | 9.90 | 9.40 | 9.57 | 9.57 | 1,405,600 |
| 01 Dec 2023 | 9.41 | 9.71 | 9.12 | 9.69 | 9.69 | 1,028,300 |
| 30 Nov 2023 | 9.90 | 10.11 | 9.45 | 9.49 | 9.49 | 1,042,000 |
| 29 Nov 2023 | 9.72 | 10.01 | 9.72 | 9.82 | 9.82 | 982,500 |
| 28 Nov 2023 | 9.47 | 9.66 | 9.40 | 9.60 | 9.60 | 800,700 |
| 27 Nov 2023 | 9.71 | 9.78 | 9.32 | 9.50 | 9.50 | 966,300 |
| 24 Nov 2023 | 9.81 | 10.05 | 9.70 | 9.76 | 9.76 | 404,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.