Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vir Biotechnology Inc (NQ: VIR )

9.730 -0.200 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 9.940 10.07 9.610 9.730 644,740 -0.20(-2.01%)
May 16, 2024 9.990 10.09 9.840 9.930 420,988 -0.09(-0.90%)
May 15, 2024 10.34 10.39 9.865 10.02 846,749 -0.06(-0.60%)
May 14, 2024 9.940 10.35 9.820 10.08 482,025 +0.31(+3.17%)
May 13, 2024 9.630 9.930 9.570 9.770 713,287 +0.33(+3.50%)
May 10, 2024 9.510 9.720 9.355 9.440 786,762 -0.12(-1.26%)
May 09, 2024 9.610 9.680 9.485 9.560 683,168 +0.02(+0.21%)
May 08, 2024 9.810 9.890 9.490 9.540 1,260,917 -0.39(-3.93%)
May 07, 2024 10.34 10.46 9.860 9.930 807,406 -0.29(-2.84%)
May 06, 2024 10.46 10.59 10.13 10.22 1,241,862 -0.17(-1.64%)
May 03, 2024 10.13 10.59 10.02 10.39 1,691,826 +1.21(+13.18%)
May 02, 2024 8.910 9.200 8.745 9.180 1,122,229 +0.44(+5.03%)
May 01, 2024 8.450 8.990 8.310 8.740 1,654,793 +0.28(+3.31%)
Apr 30, 2024 8.360 8.486 8.200 8.460 1,064,161 +0.09(+1.08%)
Apr 29, 2024 8.310 8.500 8.250 8.370 635,409 +0.14(+1.70%)
Apr 26, 2024 7.740 8.275 7.640 8.230 1,106,208 +0.60(+7.86%)
Apr 25, 2024 7.990 8.000 7.610 7.630 901,240 -0.41(-5.10%)
Apr 24, 2024 8.100 8.290 8.020 8.040 767,449 -0.09(-1.11%)
Apr 23, 2024 8.100 8.290 8.070 8.130 769,272 +0.03(+0.37%)
Apr 22, 2024 8.020 8.400 7.910 8.100 1,090,638 +0.15(+1.89%)
Apr 19, 2024 7.950 8.205 7.755 7.950 1,079,678 -0.01(-0.13%)
Apr 18, 2024 8.220 8.310 7.940 7.960 1,066,786 -0.29(-3.52%)
Apr 17, 2024 8.450 8.530 8.207 8.250 772,459 -0.11(-1.32%)
Apr 16, 2024 8.480 8.565 8.340 8.360 660,988 -0.21(-2.45%)
Apr 15, 2024 8.970 8.985 8.440 8.570 770,040 -0.40(-4.46%)
Apr 12, 2024 9.200 9.230 8.840 8.970 781,830 -0.27(-2.92%)
Apr 11, 2024 9.180 9.390 9.010 9.240 745,441 +0.15(+1.65%)
Apr 10, 2024 9.220 9.260 9.001 9.090 912,289 -0.44(-4.62%)
Apr 09, 2024 9.510 9.905 9.425 9.530 618,812 +0.04(+0.42%)
Apr 08, 2024 9.400 9.500 9.220 9.490 649,675 +0.15(+1.61%)
Apr 05, 2024 9.290 9.460 9.200 9.340 529,004 -0.13(-1.37%)
Apr 04, 2024 9.770 9.880 9.445 9.470 909,108 -0.22(-2.27%)
Apr 03, 2024 9.470 9.700 9.270 9.690 1,158,603 +0.07(+0.73%)
Apr 02, 2024 9.970 9.970 9.600 9.620 1,000,362 -0.58(-5.69%)
Apr 01, 2024 10.14 10.29 9.910 10.20 739,756 +0.07(+0.69%)
Mar 28, 2024 10.16 10.18 10.17 10.13 738,256 +0.03(+0.30%)
Mar 27, 2024 10.01 10.24 9.780 10.10 995,069 +0.13(+1.30%)
Mar 26, 2024 10.11 10.21 9.960 9.970 603,633 -0.03(-0.30%)
Mar 25, 2024 9.990 10.11 9.940 10.00 442,588 -0.05(-0.50%)
Mar 22, 2024 10.09 10.18 9.960 10.05 511,002 -0.04(-0.40%)
Mar 21, 2024 10.28 10.48 10.07 10.09 848,247 -0.08(-0.79%)
Mar 20, 2024 9.860 10.28 9.770 10.17 906,534 +0.17(+1.70%)
Mar 19, 2024 10.70 10.84 9.865 10.00 1,349,661 -0.68(-6.37%)
Mar 18, 2024 10.90 10.90 10.59 10.68 1,111,522 -0.08(-0.74%)
Mar 15, 2024 10.47 10.78 10.43 10.76 1,911,580 +0.24(+2.28%)
Mar 14, 2024 10.81 10.90 10.46 10.52 1,086,181 -0.43(-3.93%)
Mar 13, 2024 10.73 11.05 10.73 10.95 1,064,851 +0.22(+2.05%)
Mar 12, 2024 11.43 11.51 10.73 10.73 970,417 -0.67(-5.88%)
Mar 11, 2024 11.40 11.76 11.32 11.40 686,182 +0.04(+0.35%)
Mar 08, 2024 11.40 11.65 11.19 11.36 651,785 +0.10(+0.89%)
Mar 07, 2024 11.08 11.32 10.98 11.26 761,643 +0.34(+3.11%)
Mar 06, 2024 11.05 11.09 10.74 10.92 949,087 +0.04(+0.37%)
Mar 05, 2024 11.18 11.41 10.84 10.88 693,006 -0.31(-2.77%)
Mar 04, 2024 11.29 11.43 11.02 11.19 818,447 -0.05(-0.44%)
Mar 01, 2024 11.33 11.59 11.14 11.24 1,313,585 +0.00(+0.00%)
Feb 29, 2024 11.74 11.79 11.22 11.24 1,215,957 -0.36(-3.10%)
Feb 28, 2024 11.31 11.88 11.23 11.60 1,524,065 +0.17(+1.49%)
Feb 27, 2024 12.00 12.00 11.27 11.43 2,275,738 -0.47(-3.95%)
Feb 26, 2024 11.53 11.98 11.21 11.90 1,505,647 +0.37(+3.21%)
Feb 23, 2024 10.50 11.80 10.35 11.53 2,307,452 +1.23(+11.94%)
Feb 22, 2024 10.04 10.34 9.750 10.30 1,330,764 +0.19(+1.88%)
Feb 21, 2024 9.900 10.13 9.830 10.11 1,258,138 -0.12(-1.17%)
Feb 20, 2024 10.21 10.48 10.07 10.23 1,354,993 -0.02(-0.20%)
Feb 16, 2024 10.27 10.45 9.990 10.25 934,255 -0.06(-0.58%)
Feb 15, 2024 9.900 10.39 9.820 10.31 1,209,969 +0.52(+5.31%)
Feb 14, 2024 9.100 9.890 9.100 9.790 1,399,112 +0.94(+10.62%)
Feb 13, 2024 9.600 9.600 8.735 8.850 1,391,408 -0.89(-9.14%)
Feb 12, 2024 9.300 9.760 9.300 9.740 1,267,073 +0.45(+4.84%)
Feb 09, 2024 9.300 9.460 9.250 9.290 1,427,054 +0.06(+0.65%)
Feb 08, 2024 9.020 9.245 9.000 9.230 554,571 +0.17(+1.88%)
Feb 07, 2024 8.980 9.260 8.880 9.060 1,134,569 +0.07(+0.78%)
Feb 06, 2024 8.520 9.035 8.430 8.990 1,390,570 +0.39(+4.53%)
Feb 05, 2024 8.540 8.690 8.415 8.600 855,473 -0.07(-0.81%)
Feb 02, 2024 8.970 9.128 8.620 8.670 1,036,646 -0.45(-4.93%)
Feb 01, 2024 9.440 9.440 8.860 9.120 1,038,988 -0.28(-2.98%)
Jan 31, 2024 9.350 9.940 9.305 9.400 1,600,321 +0.00(+0.00%)
Jan 30, 2024 9.430 9.460 9.120 9.400 1,398,270 -0.12(-1.26%)
Jan 29, 2024 8.940 9.520 8.510 9.520 1,624,817 -0.03(-0.31%)
Jan 26, 2024 9.670 9.855 9.410 9.550 674,303 -0.15(-1.55%)
Jan 25, 2024 9.740 9.900 9.580 9.700 1,243,304 +0.07(+0.73%)
Jan 24, 2024 10.04 10.12 9.575 9.630 1,948,727 -0.34(-3.41%)
Jan 23, 2024 9.770 10.02 9.535 9.970 1,564,212 +0.37(+3.85%)
Jan 22, 2024 9.510 9.800 9.420 9.600 810,389 +0.11(+1.16%)
Jan 19, 2024 9.840 9.840 9.470 9.490 756,959 -0.30(-3.06%)
Jan 18, 2024 10.09 10.10 9.715 9.790 901,985 -0.24(-2.39%)
Jan 17, 2024 9.910 10.05 9.780 10.03 767,460 -0.08(-0.79%)
Jan 16, 2024 10.34 10.29 10.09 10.11 870,311 -0.26(-2.51%)
Jan 12, 2024 10.47 10.93 10.31 10.37 587,268 +0.03(+0.29%)
Jan 11, 2024 10.31 10.45 10.04 10.34 1,294,216 +0.03(+0.29%)
Jan 10, 2024 10.10 10.50 9.940 10.31 1,094,460 +0.13(+1.28%)
Jan 09, 2024 10.18 10.46 10.07 10.18 965,998 -0.15(-1.45%)
Jan 08, 2024 9.930 10.33 9.730 10.33 892,631 +0.30(+2.99%)
Jan 05, 2024 10.18 10.27 9.905 10.03 585,096 -0.24(-2.34%)
Jan 04, 2024 10.14 10.30 9.940 10.27 906,040 +0.19(+1.88%)
Jan 03, 2024 10.39 10.39 10.01 10.08 728,697 -0.43(-4.09%)
Jan 02, 2024 10.00 10.67 9.850 10.51 1,067,223 +0.45(+4.47%)
Dec 29, 2023 10.27 10.27 10.03 10.06 724,202 -0.23(-2.24%)
Dec 28, 2023 10.20 10.40 10.12 10.29 938,522 +0.07(+0.68%)
Dec 27, 2023 10.27 10.37 10.05 10.22 827,791 +0.03(+0.29%)
Dec 26, 2023 10.17 10.32 10.03 10.19 648,682 +0.08(+0.79%)
Dec 22, 2023 9.960 10.32 9.950 10.11 1,037,923 +0.22(+2.22%)
Dec 21, 2023 9.790 10.00 9.660 9.890 738,614 +0.28(+2.91%)
Dec 20, 2023 9.980 10.15 9.575 9.610 1,337,845 -0.42(-4.19%)
Dec 19, 2023 9.840 10.16 9.780 10.03 1,214,886 +0.31(+3.19%)
Dec 18, 2023 9.980 10.16 9.705 9.720 904,074 -0.24(-2.41%)
Dec 15, 2023 10.15 10.33 9.870 9.960 4,573,970 -0.08(-0.80%)
Dec 14, 2023 10.28 10.57 9.950 10.04 1,697,404 -0.02(-0.20%)
Dec 13, 2023 9.230 10.10 9.230 10.06 1,306,150 +0.84(+9.11%)
Dec 12, 2023 9.410 9.410 9.030 9.220 944,218 -0.25(-2.64%)
Dec 11, 2023 9.610 9.620 9.265 9.470 1,032,354 -0.15(-1.56%)
Dec 08, 2023 9.530 9.840 9.380 9.620 928,722 +0.03(+0.31%)
Dec 07, 2023 9.540 9.610 9.280 9.590 982,935 +0.13(+1.37%)
Dec 06, 2023 9.370 9.588 9.210 9.460 793,834 +0.17(+1.83%)
Dec 05, 2023 9.500 9.500 9.030 9.290 1,265,095 -0.28(-2.93%)
Dec 04, 2023 9.610 9.900 9.400 9.570 1,405,587 -0.12(-1.24%)
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.