Skip to main content

Vir Biotechnology Inc (NQ: VIR )

10.13 +0.03 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 48.53 51.66 47.70 51.27 663,439 +3.50(+7.33%)
Mar 30, 2021 48.49 48.91 46.60 47.77 554,473 -0.61(-1.26%)
Mar 29, 2021 50.78 51.30 48.23 48.38 550,066 -3.15(-6.11%)
Mar 26, 2021 53.37 54.20 49.56 51.53 721,200 -1.17(-2.22%)
Mar 25, 2021 47.94 53.08 47.11 52.70 1,109,926 +3.83(+7.84%)
Mar 24, 2021 53.00 53.51 48.68 48.87 510,705 -3.55(-6.77%)
Mar 23, 2021 54.07 54.92 51.40 52.42 499,118 -2.44(-4.45%)
Mar 22, 2021 53.65 55.82 52.60 54.86 419,692 +1.19(+2.22%)
Mar 19, 2021 52.14 55.30 52.14 53.67 2,458,600 +1.92(+3.71%)
Mar 18, 2021 55.86 58.34 51.57 51.75 794,862 -5.58(-9.73%)
Mar 17, 2021 52.33 57.39 51.34 57.33 1,076,564 +4.33(+8.17%)
Mar 16, 2021 52.54 55.37 51.57 53.00 1,048,503 +0.90(+1.73%)
Mar 15, 2021 54.00 54.20 48.87 52.10 1,366,475 -0.72(-1.36%)
Mar 12, 2021 57.68 57.69 52.25 52.82 3,191,000 -9.01(-14.57%)
Mar 11, 2021 67.69 68.20 55.00 61.83 9,391,105 +15.01(+32.06%)
Mar 10, 2021 46.15 48.20 44.10 46.82 1,069,465 +1.95(+4.35%)
Mar 09, 2021 44.32 47.60 44.07 44.87 1,131,010 +2.47(+5.83%)
Mar 08, 2021 44.53 45.50 42.17 42.40 1,669,445 -2.78(-6.15%)
Mar 05, 2021 38.54 45.62 38.49 45.18 2,131,200 +5.51(+13.89%)
Mar 04, 2021 39.58 40.35 35.00 39.67 2,458,136 -2.11(-5.05%)
Mar 03, 2021 41.00 44.44 37.37 41.78 7,310,656 -15.96(-27.64%)
Mar 02, 2021 66.50 66.66 56.99 57.74 1,242,048 -8.99(-13.47%)
Mar 01, 2021 63.72 67.64 62.84 66.73 768,149 +4.10(+6.55%)
Feb 26, 2021 60.82 63.84 56.75 62.63 952,800 -1.48(-2.31%)
Feb 25, 2021 69.51 73.29 61.05 64.11 1,248,677 -1.28(-1.96%)
Feb 24, 2021 64.01 65.80 62.19 65.39 563,571 +1.54(+2.41%)
Feb 23, 2021 67.35 68.26 59.53 63.85 1,203,026 -4.92(-7.15%)
Feb 22, 2021 75.20 79.67 68.50 68.77 842,738 -7.81(-10.20%)
Feb 19, 2021 71.00 76.78 70.05 76.58 969,000 +6.85(+9.82%)
Feb 18, 2021 76.28 83.50 69.21 69.73 1,532,847 -10.30(-12.87%)
Feb 17, 2021 71.14 81.48 69.53 80.03 2,598,913 +12.65(+18.77%)
Feb 16, 2021 70.48 71.35 66.58 67.38 652,640 -2.33(-3.34%)
Feb 12, 2021 70.50 71.39 68.01 69.71 595,600 -2.26(-3.14%)
Feb 11, 2021 73.96 77.49 71.12 71.97 796,352 -1.88(-2.55%)
Feb 10, 2021 76.83 81.70 72.86 73.85 1,207,415 -3.32(-4.30%)
Feb 09, 2021 73.50 77.24 69.79 77.17 1,045,293 +1.97(+2.62%)
Feb 08, 2021 67.50 75.42 64.50 75.20 1,029,056 +8.48(+12.71%)
Feb 05, 2021 65.50 68.86 62.75 66.72 781,800 +1.97(+3.04%)
Feb 04, 2021 65.30 67.90 63.42 64.75 720,253 -1.04(-1.58%)
Feb 03, 2021 60.00 67.98 58.11 65.79 1,186,586 +5.89(+9.83%)
Feb 02, 2021 67.16 67.49 57.06 59.90 1,759,446 -6.55(-9.86%)
Feb 01, 2021 66.90 75.38 65.11 66.45 2,040,727 +1.91(+2.96%)
Jan 29, 2021 65.00 74.74 61.86 64.54 3,929,800 +5.81(+9.89%)
Jan 28, 2021 82.81 83.00 49.86 58.73 6,490,383 -24.34(-29.30%)
Jan 27, 2021 72.50 141.01 70.29 83.07 12,399,312 +5.69(+7.35%)
Jan 26, 2021 45.00 78.28 44.60 77.38 11,513,958 +32.99(+74.32%)
Jan 25, 2021 41.07 44.43 40.68 44.39 1,109,765 +3.86(+9.52%)
Jan 22, 2021 41.27 42.94 40.28 40.53 1,059,100 -1.87(-4.41%)
Jan 21, 2021 44.00 44.85 40.30 42.40 1,568,669 -0.97(-2.24%)
Jan 20, 2021 40.74 43.76 39.75 43.37 1,452,580 +4.41(+11.32%)
Jan 19, 2021 39.06 41.56 37.74 38.96 1,446,738 -0.35(-0.89%)
Jan 15, 2021 36.56 39.56 36.55 39.31 1,703,900 +2.82(+7.73%)
Jan 14, 2021 35.72 36.54 34.06 36.49 1,324,890 +0.94(+2.64%)
Jan 13, 2021 32.00 36.00 31.87 35.55 2,010,464 +3.50(+10.92%)
Jan 12, 2021 28.80 33.49 27.78 32.05 4,202,626 +3.79(+13.41%)
Jan 11, 2021 27.80 28.72 27.04 28.26 510,865 +0.44(+1.58%)
Jan 08, 2021 29.75 30.81 27.46 27.82 1,105,700 -1.72(-5.82%)
Jan 07, 2021 26.51 29.88 26.51 29.54 1,045,845 +3.02(+11.39%)
Jan 06, 2021 26.19 27.38 25.92 26.52 839,693 +0.18(+0.68%)
Jan 05, 2021 26.63 26.69 25.43 26.34 998,174 -0.41(-1.53%)
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.