Skip to main content

Vir Biotechnology Inc (NQ: VIR )

9.440 -0.120 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 24.33 24.71 23.32 23.75 985,340 -0.60(-2.46%)
Aug 30, 2022 24.40 24.45 23.64 24.35 919,771 +0.10(+0.41%)
Aug 29, 2022 24.15 25.07 24.11 24.25 603,461 -0.15(-0.61%)
Aug 26, 2022 25.44 25.51 24.33 24.40 870,912 -1.00(-3.94%)
Aug 25, 2022 25.33 25.50 24.52 25.40 941,919 +0.24(+0.95%)
Aug 24, 2022 24.75 25.64 24.37 25.16 993,300 +0.16(+0.64%)
Aug 23, 2022 24.46 25.18 24.10 25.00 797,322 +0.69(+2.84%)
Aug 22, 2022 24.49 25.15 24.13 24.31 903,713 -0.34(-1.38%)
Aug 19, 2022 24.54 25.00 24.33 24.65 991,135 -0.23(-0.92%)
Aug 18, 2022 25.76 25.80 24.66 24.88 1,174,750 -1.03(-3.98%)
Aug 17, 2022 26.36 27.10 25.82 25.91 855,846 -0.84(-3.14%)
Aug 16, 2022 27.79 27.90 26.29 26.75 1,092,403 -1.15(-4.12%)
Aug 15, 2022 28.32 28.91 27.62 27.90 1,348,246 -0.70(-2.45%)
Aug 12, 2022 28.32 28.64 27.58 28.60 1,420,535 +0.75(+2.69%)
Aug 11, 2022 30.43 30.52 27.02 27.85 1,579,711 -2.80(-9.14%)
Aug 10, 2022 25.00 31.15 24.52 30.65 2,630,441 +1.81(+6.28%)
Aug 09, 2022 29.53 30.12 28.07 28.84 1,425,893 -1.22(-4.06%)
Aug 08, 2022 30.66 30.79 29.51 30.06 940,079 -0.11(-0.36%)
Aug 05, 2022 28.70 30.21 27.96 30.17 771,601 +0.92(+3.15%)
Aug 04, 2022 29.05 29.43 28.22 29.25 753,410 +0.24(+0.83%)
Aug 03, 2022 28.52 29.74 28.42 29.01 573,017 +1.09(+3.90%)
Aug 02, 2022 27.18 28.49 27.18 27.92 572,714 +0.49(+1.79%)
Aug 01, 2022 27.79 28.35 27.12 27.43 726,053 -0.38(-1.37%)
Jul 29, 2022 28.59 28.71 27.18 27.81 640,885 -1.14(-3.94%)
Jul 28, 2022 29.81 29.81 28.82 28.95 621,113 -0.67(-2.26%)
Jul 27, 2022 29.08 29.70 28.62 29.62 505,755 +0.67(+2.31%)
Jul 26, 2022 29.33 29.70 28.78 28.95 602,705 -0.41(-1.40%)
Jul 25, 2022 29.03 29.55 28.69 29.36 394,290 +0.39(+1.35%)
Jul 22, 2022 30.00 30.05 28.70 28.97 620,894 -1.19(-3.95%)
Jul 21, 2022 30.00 30.59 29.67 30.16 411,587 -0.01(-0.03%)
Jul 20, 2022 29.23 30.34 29.11 30.17 731,970 +0.87(+2.97%)
Jul 19, 2022 28.08 29.37 27.60 29.30 749,365 +1.57(+5.66%)
Jul 18, 2022 29.56 29.61 27.52 27.73 665,707 -1.29(-4.45%)
Jul 15, 2022 29.10 29.16 28.15 29.02 612,848 +0.40(+1.40%)
Jul 14, 2022 30.00 30.53 28.08 28.62 843,599 -2.48(-7.97%)
Jul 13, 2022 30.00 31.78 29.63 31.10 888,676 +0.41(+1.34%)
Jul 12, 2022 30.00 30.90 28.96 30.69 788,540 +0.60(+1.99%)
Jul 11, 2022 29.52 30.24 28.94 30.09 1,091,407 +0.33(+1.11%)
Jul 08, 2022 28.50 29.96 28.40 29.76 1,375,973 +0.77(+2.66%)
Jul 07, 2022 27.43 29.68 27.42 28.99 1,297,937 +1.69(+6.19%)
Jul 06, 2022 27.72 28.37 26.67 27.30 1,072,738 -0.51(-1.83%)
Jul 05, 2022 25.78 27.97 25.65 27.81 1,683,851 +1.94(+7.50%)
Jul 01, 2022 25.20 26.25 25.18 25.87 936,619 +0.40(+1.57%)
Jun 30, 2022 25.76 26.14 25.14 25.47 673,831 -0.54(-2.08%)
Jun 29, 2022 25.65 26.08 24.99 26.01 626,916 +0.28(+1.09%)
Jun 28, 2022 26.29 27.62 25.61 25.73 1,350,218 -0.92(-3.45%)
Jun 27, 2022 25.08 26.89 24.81 26.65 1,429,047 +1.81(+7.29%)
Jun 24, 2022 25.89 26.05 24.74 24.84 3,956,452 -1.05(-4.06%)
Jun 23, 2022 24.72 25.98 24.17 25.89 1,191,123 +1.35(+5.50%)
Jun 22, 2022 24.37 25.11 24.00 24.54 969,053 -0.16(-0.65%)
Jun 21, 2022 24.84 25.37 24.35 24.70 1,063,642 +0.17(+0.69%)
Jun 17, 2022 24.13 24.81 23.70 24.53 3,187,123 +1.36(+5.87%)
Jun 16, 2022 22.47 23.34 22.19 23.17 872,380 -0.75(-3.14%)
Jun 15, 2022 22.53 24.09 22.53 23.92 909,624 +1.66(+7.46%)
Jun 14, 2022 22.39 23.21 21.90 22.26 793,559 +0.17(+0.77%)
Jun 13, 2022 22.21 22.70 21.70 22.09 889,377 -1.03(-4.46%)
Jun 10, 2022 23.26 23.83 22.66 23.12 881,438 -0.71(-2.98%)
Jun 09, 2022 24.27 25.21 23.79 23.83 623,884 -1.17(-4.68%)
Jun 08, 2022 26.42 26.54 24.64 25.00 1,021,997 -1.50(-5.66%)
Jun 07, 2022 24.79 26.81 24.55 26.50 932,357 +1.52(+6.08%)
Jun 06, 2022 25.45 25.77 24.74 24.98 658,166 -0.08(-0.32%)
Jun 03, 2022 24.79 25.29 24.30 25.06 619,592 +0.08(+0.32%)
Jun 02, 2022 24.90 25.45 24.32 24.98 693,030 -0.54(-2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.