Skip to main content

Vir Biotechnology Inc (NQ: VIR )

10.10 -0.10 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 10.06 10.47 10.03 10.10 684,990 -0.10(-0.98%)
Jul 23, 2024 10.10 10.33 9.920 10.20 601,923 +0.05(+0.49%)
Jul 22, 2024 10.14 10.33 9.710 10.15 721,009 +0.12(+1.20%)
Jul 19, 2024 10.22 10.43 9.980 10.03 856,694 -0.19(-1.86%)
Jul 18, 2024 10.20 10.41 10.06 10.22 1,177,932 -0.05(-0.49%)
Jul 17, 2024 10.10 10.56 9.982 10.27 1,056,755 +0.04(+0.39%)
Jul 16, 2024 9.720 10.25 9.660 10.23 1,209,200 +0.66(+6.90%)
Jul 15, 2024 9.400 9.650 9.310 9.570 737,185 +0.20(+2.13%)
Jul 12, 2024 9.330 9.640 9.205 9.370 1,123,716 +0.21(+2.29%)
Jul 11, 2024 8.650 9.360 8.520 9.160 1,342,772 +0.79(+9.44%)
Jul 10, 2024 8.390 8.420 8.250 8.370 863,671 +0.00(+0.00%)
Jul 09, 2024 8.440 8.510 8.250 8.370 839,996 -0.06(-0.71%)
Jul 08, 2024 8.600 8.600 8.260 8.430 973,105 -0.10(-1.17%)
Jul 05, 2024 8.760 8.760 8.400 8.530 614,724 -0.23(-2.63%)
Jul 03, 2024 8.920 9.030 8.740 8.760 295,130 -0.09(-1.02%)
Jul 02, 2024 9.080 9.090 8.760 8.850 974,565 -0.25(-2.75%)
Jul 01, 2024 8.810 9.140 8.810 9.100 588,058 +0.20(+2.25%)
Jun 28, 2024 8.920 8.970 8.760 8.900 2,361,630 +0.03(+0.34%)
Jun 27, 2024 9.050 9.135 8.835 8.870 811,272 -0.23(-2.53%)
Jun 26, 2024 9.340 9.412 9.010 9.100 1,394,880 -0.12(-1.30%)
Jun 25, 2024 9.130 9.270 8.961 9.220 1,050,330 +0.06(+0.66%)
Jun 24, 2024 9.180 9.390 8.950 9.160 1,175,478 +0.02(+0.22%)
Jun 21, 2024 8.970 9.177 8.820 9.140 6,789,244 +0.19(+2.12%)
Jun 20, 2024 8.930 9.070 8.680 8.950 1,120,302 +0.00(+0.00%)
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 1,260,917 -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%)
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.