Skip to main content

Vir Biotechnology Inc (NQ: VIR )

8.950 -0.230 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 9.100 9.150 8.910 8.950 1,017,910 -0.23(-2.51%)
Jun 17, 2024 9.690 9.750 9.000 9.180 2,532,966 -0.57(-5.85%)
Jun 14, 2024 10.13 10.27 9.620 9.750 1,383,951 -0.61(-5.89%)
Jun 13, 2024 10.44 10.44 10.08 10.36 1,210,234 -0.12(-1.15%)
Jun 12, 2024 11.02 11.23 10.34 10.48 1,438,308 -0.14(-1.36%)
Jun 11, 2024 11.12 11.12 10.61 10.62 1,412,027 -0.59(-5.22%)
Jun 10, 2024 10.91 11.22 10.49 11.21 1,134,458 -0.02(-0.18%)
Jun 07, 2024 11.76 11.83 11.02 11.23 2,231,201 -0.75(-6.26%)
Jun 06, 2024 12.89 12.89 11.90 11.98 1,702,861 -0.68(-5.37%)
Jun 05, 2024 12.18 13.09 12.00 12.66 3,486,181 +2.08(+19.66%)
Jun 04, 2024 10.64 11.27 10.46 10.58 746,949 -0.05(-0.47%)
Jun 03, 2024 10.57 11.26 10.38 10.63 982,795 +0.36(+3.51%)
May 31, 2024 10.41 10.58 10.19 10.27 971,027 -0.12(-1.15%)
May 30, 2024 10.23 10.44 9.950 10.39 924,217 +0.29(+2.87%)
May 29, 2024 10.50 10.55 10.09 10.10 735,818 -0.63(-5.87%)
May 28, 2024 10.60 10.88 10.60 10.73 767,615 +0.18(+1.71%)
May 24, 2024 10.75 10.82 10.51 10.55 479,615 -0.10(-0.94%)
May 23, 2024 11.37 11.51 10.56 10.65 906,720 -0.72(-6.33%)
May 22, 2024 10.17 11.40 10.12 11.37 1,629,873 +1.16(+11.36%)
May 21, 2024 9.620 10.35 9.600 10.21 883,057 +0.52(+5.37%)
May 20, 2024 9.760 9.910 9.600 9.690 567,153 -0.04(-0.41%)
May 17, 2024 9.940 10.07 9.610 9.730 644,741 -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 1,260,959 -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%)
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.