Vir Biotechnology, Inc. VIR
NASDAQ · United States · Health Technology
$11.42+0.24 (+2.15%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.39 | +1.83% | $10.98 | $11.61 | $10.98 | 1.15M |
| 2026-09-30 | $11.18 | +4.98% | $10.70 | $11.26 | $10.54 | 1.74M |
| 2026-09-29 | $10.65 | +1.33% | $10.49 | $10.85 | $10.34 | 1.57M |
| 2026-09-28 | $10.51 | -1.41% | $10.56 | $10.69 | $10.33 | 1.37M |
| 2026-09-25 | $10.66 | -0.56% | $10.82 | $10.82 | $10.48 | 1.13M |
| 2026-09-24 | $10.72 | -3.34% | $11.02 | $11.15 | $10.35 | 2.09M |
| 2026-09-23 | $11.09 | -3.57% | $11.44 | $11.53 | $10.85 | 1.68M |
| 2026-09-22 | $11.50 | +5.70% | $10.99 | $11.72 | $10.89 | 1.85M |
| 2026-09-21 | $10.88 | +2.64% | $10.77 | $10.94 | $10.66 | 1.45M |
| 2026-09-18 | $10.60 | -2.93% | $10.92 | $11.00 | $10.44 | 7.02M |
| 2026-09-17 | $10.92 | +3.80% | $10.87 | $11.20 | $10.68 | 1.79M |
| 2026-09-16 | $10.52 | +0.77% | $10.54 | $10.67 | $10.39 | 2.09M |
| 2026-09-15 | $10.44 | -3.02% | $10.71 | $10.73 | $10.23 | 2.28M |
| 2026-09-14 | $10.77 | +1.37% | $10.73 | $10.94 | $10.64 | 1.84M |
| 2026-09-11 | $10.62 | +0.38% | $10.79 | $10.95 | $10.38 | 2.08M |
| 2026-09-10 | $10.58 | -2.13% | $10.57 | $10.78 | $10.45 | 1.86M |
| 2026-09-09 | $10.81 | -3.31% | $11.04 | $11.38 | $10.73 | 1.95M |
| 2026-09-08 | $11.18 | -1.80% | $11.22 | $11.28 | $10.99 | 1.61M |
| 2026-09-04 | $11.39 | -0.57% | $11.31 | $11.65 | $11.18 | 1.15M |
| 2026-09-03 | $11.45 | -0.43% | $11.54 | $11.62 | $11.07 | 2.57M |
| 2026-09-02 | $11.50 | -1.12% | $11.63 | $11.94 | $11.35 | 3.02M |
| 2026-09-01 | $11.63 | +6.31% | $10.80 | $11.74 | $10.80 | 2.78M |
| 2026-08-31 | $10.94 | +1.02% | $10.77 | $11.17 | $10.65 | 3.05M |
| 2026-08-28 | $10.83 | -4.24% | $11.16 | $11.46 | $10.80 | 1.84M |
| 2026-08-27 | $11.31 | +2.08% | $11.00 | $11.46 | $10.84 | 1.74M |
| 2026-08-26 | $11.08 | +3.45% | $10.60 | $11.12 | $10.30 | 2.25M |
| 2026-08-25 | $10.71 | +8.07% | $10.03 | $11.28 | $9.97 | 2.96M |
| 2026-08-24 | $9.91 | +1.33% | $9.74 | $9.98 | $9.44 | 1.74M |
| 2026-08-21 | $9.78 | +6.19% | $9.31 | $9.86 | $9.31 | 1.76M |
| 2026-08-20 | $9.21 | -5.73% | $9.61 | $9.71 | $9.02 | 1.06M |
| 2026-08-19 | $9.77 | +2.95% | $9.86 | $10.08 | $9.54 | 2.09M |
| 2026-08-18 | $9.49 | +1.06% | $9.27 | $9.50 | $9.24 | 1.48M |
| 2026-08-17 | $9.39 | +1.62% | $9.23 | $9.49 | $9.17 | 1.46M |
| 2026-08-14 | $9.24 | +2.67% | $9.00 | $9.27 | $8.80 | 1.02M |
| 2026-08-13 | $9.00 | +0.45% | $9.02 | $9.20 | $8.88 | 1.25M |
| 2026-08-12 | $8.96 | +0.34% | $8.89 | $9.09 | $8.85 | 984.20K |
| 2026-08-11 | $8.93 | +0.45% | $8.96 | $9.01 | $8.77 | 1.20M |
| 2026-08-10 | $8.89 | +0.79% | $8.80 | $9.03 | $8.79 | 1.49M |
| 2026-08-07 | $8.82 | +0.63% | $8.87 | $9.03 | $8.75 | 1.66M |
| 2026-08-06 | $8.77 | -3.79% | $9.70 | $9.70 | $8.61 | 2.60M |
| 2026-08-05 | $9.11 | -0.65% | $9.19 | $9.36 | $9.00 | 1.45M |
| 2026-08-04 | $9.17 | +3.03% | $9.02 | $9.27 | $8.93 | 1.71M |
| 2026-08-03 | $8.90 | +2.77% | $8.91 | $9.06 | $8.55 | 1.24M |
| 2026-07-31 | $8.66 | -2.70% | $8.95 | $8.96 | $8.53 | 1.13M |
| 2026-07-30 | $8.90 | +3.01% | $8.61 | $8.99 | $8.61 | 1.20M |
| 2026-07-29 | $8.64 | -2.37% | $8.84 | $8.97 | $8.55 | 1.41M |
| 2026-07-28 | $8.85 | +0.57% | $8.83 | $8.89 | $8.52 | 1.39M |
| 2026-07-27 | $8.80 | +1.27% | $8.82 | $9.09 | $8.77 | 1.69M |
| 2026-07-24 | $8.69 | -6.96% | $9.00 | $9.15 | $8.62 | 2.15M |
| 2026-07-23 | $9.34 | -0.11% | $9.21 | $9.47 | $9.16 | 1.51M |
| 2026-07-22 | $9.35 | -0.74% | $9.38 | $9.59 | $9.30 | 1.45M |
| 2026-07-21 | $9.42 | +2.06% | $9.20 | $9.56 | $9.14 | 1.73M |
| 2026-07-20 | $9.23 | -2.12% | $9.40 | $9.59 | $9.11 | 1.48M |
| 2026-07-17 | $9.43 | +0.32% | $9.31 | $9.64 | $9.22 | 1.74M |
| 2026-07-16 | $9.40 | -2.19% | $9.54 | $9.70 | $9.12 | 1.96M |
| 2026-07-15 | $9.61 | +1.26% | $9.49 | $9.66 | $9.32 | 1.23M |
| 2026-07-14 | $9.49 | -2.37% | $9.74 | $9.77 | $9.47 | 1.68M |
| 2026-07-13 | $9.72 | -2.41% | $9.81 | $9.91 | $9.52 | 1.91M |
| 2026-07-10 | $9.96 | -3.68% | $10.32 | $10.45 | $9.63 | 1.68M |
| 2026-07-09 | $10.34 | -0.86% | $10.43 | $10.58 | $10.22 | 1.29M |
| 2026-07-08 | $10.43 | +1.76% | $10.14 | $10.52 | $10.05 | 1.95M |
| 2026-07-07 | $10.25 | +2.30% | $10.17 | $10.34 | $9.87 | 1.35M |
| 2026-07-06 | $10.02 | -0.20% | $9.97 | $10.18 | $9.74 | 1.57M |
| 2026-07-02 | $10.04 | +5.02% | $9.64 | $10.10 | $9.58 | 1.16M |
| 2026-07-01 | $9.56 | -6.18% | $10.18 | $10.32 | $9.51 | 1.91M |
| 2026-06-30 | $10.19 | -1.83% | $10.41 | $10.54 | $10.14 | 1.72M |
| 2026-06-29 | $10.38 | +3.49% | $10.11 | $10.47 | $10.09 | 1.94M |
| 2026-06-26 | $10.03 | +1.52% | $9.89 | $10.32 | $9.88 | 7.50M |
| 2026-06-25 | $9.88 | -0.70% | $9.90 | $10.23 | $9.85 | 1.34M |
| 2026-06-24 | $9.95 | -2.07% | $10.23 | $10.39 | $9.94 | 2.37M |
| 2026-06-23 | $10.16 | +6.17% | $9.39 | $10.18 | $9.39 | 2.53M |
| 2026-06-22 | $9.57 | +4.48% | $9.29 | $9.63 | $9.16 | 1.79M |
| 2026-06-18 | $9.16 | -1.51% | $9.43 | $9.81 | $9.01 | 8.80M |
| 2026-06-17 | $9.30 | +8.01% | $8.68 | $9.37 | $8.68 | 3.00M |
| 2026-06-16 | $8.61 | 0.00% | $8.62 | $8.73 | $8.49 | 1.38M |
| 2026-06-15 | $8.61 | 0.00% | $8.73 | $8.85 | $8.53 | 1.40M |
| 2026-06-12 | $8.61 | +1.06% | $8.68 | $8.86 | $8.52 | 1.18M |
| 2026-06-11 | $8.52 | +3.27% | $8.31 | $8.64 | $8.26 | 1.37M |
| 2026-06-10 | $8.25 | -3.06% | $8.46 | $8.65 | $8.16 | 1.71M |
| 2026-06-09 | $8.51 | +0.71% | $8.62 | $8.73 | $8.24 | 1.66M |
| 2026-06-08 | $8.45 | -2.31% | $8.74 | $8.92 | $8.39 | 1.33M |
| 2026-06-05 | $8.65 | -5.46% | $9.09 | $9.19 | $8.63 | 1.33M |
| 2026-06-04 | $9.15 | +4.33% | $8.91 | $9.28 | $8.91 | 1.44M |
| 2026-06-03 | $8.77 | +0.34% | $8.87 | $9.03 | $8.68 | 2.38M |
| 2026-06-02 | $8.74 | -3.21% | $8.94 | $9.02 | $8.73 | 1.42M |
| 2026-06-01 | $9.03 | -5.35% | $9.34 | $9.49 | $9.02 | 1.75M |
| 2026-05-29 | $9.54 | -0.10% | $9.51 | $9.91 | $9.47 | 3.09M |
| 2026-05-28 | $9.55 | +4.95% | $9.02 | $9.64 | $8.86 | 2.33M |
| 2026-05-27 | $9.10 | -2.99% | $9.45 | $9.54 | $9.08 | 1.39M |
| 2026-05-26 | $9.38 | +2.07% | $9.24 | $9.57 | $9.16 | 1.15M |