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

Vir Biotechnology Inc (NQ: VIR )

8.460 +0.090 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 29, 2020 31.88 34.22 31.30 34.18 1,357,400 +2.62(+8.30%)
May 28, 2020 31.07 32.81 31.02 31.56 922,517 -0.64(-1.99%)
May 27, 2020 32.74 32.92 30.01 32.20 1,594,181 -1.47(-4.37%)
May 26, 2020 34.74 35.45 32.65 33.67 1,474,957 -0.02(-0.06%)
May 22, 2020 37.11 37.30 32.71 33.69 2,590,900 -3.37(-9.09%)
May 21, 2020 39.45 39.91 35.50 37.06 1,959,805 -2.85(-7.14%)
May 20, 2020 35.72 40.00 34.61 39.91 2,690,282 +5.93(+17.45%)
May 19, 2020 38.81 40.10 33.50 33.98 2,344,332 -6.12(-15.26%)
May 18, 2020 33.45 42.40 33.02 40.10 5,564,350 +9.75(+32.13%)
May 15, 2020 30.21 31.70 29.72 30.35 684,800 -0.80(-2.57%)
May 14, 2020 30.01 31.38 29.17 31.15 1,146,109 +0.44(+1.43%)
May 13, 2020 30.81 31.30 29.05 30.71 1,105,701 +0.45(+1.49%)
May 12, 2020 32.18 32.27 29.91 30.26 1,089,396 -1.05(-3.35%)
May 11, 2020 30.69 31.75 29.60 31.31 866,495 +0.52(+1.69%)
May 08, 2020 29.84 30.97 29.18 30.79 528,400 +0.92(+3.08%)
May 07, 2020 28.38 30.07 28.27 29.87 637,890 +0.67(+2.29%)
May 06, 2020 29.67 30.07 28.50 29.20 560,115 -0.75(-2.50%)
May 05, 2020 30.00 30.29 29.29 29.95 587,012 +0.15(+0.50%)
May 04, 2020 28.25 30.88 28.01 29.80 1,227,098 +1.91(+6.85%)
May 01, 2020 29.64 30.34 27.50 27.89 947,900 -2.62(-8.59%)
Apr 30, 2020 30.06 30.55 29.00 30.51 1,083,390 +0.41(+1.36%)
Apr 29, 2020 33.10 33.45 30.04 30.10 1,626,425 -2.62(-8.01%)
Apr 28, 2020 33.34 34.05 31.60 32.72 931,583 -0.33(-1.00%)
Apr 27, 2020 34.03 35.18 33.01 33.05 1,423,112 +0.44(+1.35%)
Apr 24, 2020 31.25 34.26 29.88 32.61 1,796,000 +1.46(+4.69%)
Apr 23, 2020 29.55 31.40 29.55 31.15 1,578,459 +1.07(+3.56%)
Apr 22, 2020 30.55 30.99 29.61 30.08 1,040,037 -0.47(-1.54%)
Apr 21, 2020 32.00 32.00 28.81 30.55 1,523,372 -0.45(-1.45%)
Apr 20, 2020 29.23 31.86 29.04 31.00 1,833,002 +1.65(+5.62%)
Apr 17, 2020 29.63 29.64 28.18 29.35 1,756,200 +0.02(+0.07%)
Apr 16, 2020 29.20 29.97 28.75 29.33 1,048,235 +0.06(+0.20%)
Apr 15, 2020 29.06 30.06 28.67 29.27 1,034,106 -0.23(-0.78%)
Apr 14, 2020 29.75 29.98 29.14 29.50 1,326,171 -0.40(-1.34%)
Apr 13, 2020 31.40 31.40 29.01 29.90 1,358,745 +0.40(+1.36%)
Apr 09, 2020 29.86 29.95 28.80 29.50 1,888,400 +0.40(+1.37%)
Apr 08, 2020 31.00 31.42 28.00 29.10 3,502,023 -2.99(-9.32%)
Apr 07, 2020 36.50 36.70 31.15 32.09 1,353,594 -4.61(-12.56%)
Apr 06, 2020 36.50 39.88 32.15 36.70 3,703,036 +7.70(+26.55%)
Apr 03, 2020 29.00 30.97 27.73 29.00 408,400 -0.26(-0.89%)
Apr 02, 2020 29.96 30.40 27.12 29.26 578,704 -0.51(-1.71%)
Apr 01, 2020 33.05 34.49 29.52 29.77 594,372 -4.50(-13.13%)
Mar 31, 2020 35.47 35.60 32.95 34.27 344,586 -1.23(-3.46%)
Mar 30, 2020 36.50 36.50 32.01 35.50 718,921 +1.20(+3.50%)
Mar 27, 2020 32.50 37.49 31.01 34.30 974,900 +2.30(+7.19%)
Mar 26, 2020 31.37 32.00 29.01 32.00 505,683 +1.25(+4.07%)
Mar 25, 2020 37.00 37.40 30.19 30.75 911,423 -2.00(-6.11%)
Mar 24, 2020 35.32 36.60 31.00 32.75 680,615 -3.86(-10.54%)
Mar 23, 2020 39.94 39.94 35.00 36.61 410,432 -3.15(-7.92%)
Mar 20, 2020 43.30 43.59 36.00 39.76 688,100 -3.05(-7.12%)
Mar 19, 2020 47.50 48.00 37.00 42.81 911,579 -6.37(-12.95%)
Mar 18, 2020 49.16 54.00 45.00 49.18 807,410 -1.08(-2.15%)
Mar 17, 2020 47.07 53.76 43.03 50.26 1,093,135 +4.50(+9.83%)
Mar 16, 2020 36.25 49.00 34.15 45.76 917,130 +2.10(+4.81%)
Mar 13, 2020 37.54 43.66 33.10 43.66 1,117,600 +6.06(+16.12%)
Mar 12, 2020 40.00 41.50 34.25 37.60 1,664,269 +3.83(+11.34%)
Mar 11, 2020 33.55 40.99 30.52 33.77 1,451,446 +3.86(+12.91%)
Mar 10, 2020 37.90 37.99 27.41 29.91 818,219 -9.09(-23.31%)
Mar 09, 2020 49.19 49.77 36.08 39.00 840,514 -6.70(-14.66%)
Mar 06, 2020 42.55 46.00 42.15 45.70 474,000 +1.92(+4.39%)
Mar 05, 2020 45.72 46.64 43.02 43.78 427,181 -1.12(-2.49%)
Mar 04, 2020 42.00 47.49 41.52 44.90 1,066,641 +3.93(+9.59%)
Mar 03, 2020 38.70 41.50 36.08 40.97 891,300 -4.03(-8.96%)
Mar 02, 2020 39.53 47.00 38.26 45.00 812,691 -1.50(-3.23%)
Feb 28, 2020 71.15 71.96 38.30 46.50 3,339,700 -13.70(-22.76%)
Feb 27, 2020 68.99 75.00 38.11 60.20 6,574,912 +25.23(+72.15%)
Feb 26, 2020 23.29 36.50 23.26 34.97 3,959,754 +13.24(+60.93%)
Feb 25, 2020 20.62 21.73 19.00 21.73 741,994 +2.77(+14.61%)
Feb 24, 2020 18.00 20.23 17.03 18.96 738,318 +2.70(+16.61%)
Feb 21, 2020 16.91 17.00 16.09 16.26 159,400 -0.65(-3.84%)
Feb 20, 2020 16.88 17.26 16.64 16.91 106,983 -0.19(-1.11%)
Feb 19, 2020 17.62 17.85 16.78 17.10 177,897 -0.43(-2.45%)
Feb 18, 2020 17.82 18.00 17.16 17.53 193,126 +0.15(+0.86%)
Feb 14, 2020 17.11 18.15 17.11 17.38 278,100 +0.32(+1.88%)
Feb 13, 2020 19.28 19.88 17.02 17.06 380,190 -1.93(-10.16%)
Feb 12, 2020 19.13 19.80 18.51 18.99 261,443 +0.75(+4.11%)
Feb 11, 2020 20.00 20.12 18.00 18.24 304,416 -1.78(-8.89%)
Feb 10, 2020 20.86 20.86 19.31 20.02 202,459 -0.45(-2.20%)
Feb 07, 2020 18.74 20.86 18.65 20.47 349,800 +1.24(+6.45%)
Feb 06, 2020 20.10 20.97 18.87 19.23 385,715 -1.69(-8.08%)
Feb 05, 2020 20.52 21.24 20.28 20.92 296,427 -0.32(-1.51%)
Feb 04, 2020 20.69 22.08 20.51 21.24 749,182 -1.57(-6.88%)
Feb 03, 2020 26.90 27.50 21.90 22.81 1,199,603 -3.82(-14.34%)
Jan 31, 2020 25.25 29.00 24.30 26.63 1,751,500 +3.10(+13.17%)
Jan 30, 2020 23.34 25.24 21.36 23.53 1,214,297 +1.06(+4.72%)
Jan 29, 2020 20.63 26.29 20.21 22.47 2,146,268 +1.16(+5.44%)
Jan 28, 2020 24.05 24.20 19.60 21.31 763,994 -3.46(-13.97%)
Jan 27, 2020 25.93 27.48 23.00 24.77 2,684,904 +4.82(+24.16%)
Jan 24, 2020 17.42 20.16 17.00 19.95 440,100 +2.97(+17.49%)
Jan 23, 2020 18.25 18.46 16.40 16.98 267,667 +0.44(+2.66%)
Jan 22, 2020 16.48 17.10 16.12 16.54 36,530 +0.07(+0.43%)
Jan 21, 2020 16.40 16.66 16.00 16.47 117,835 +0.09(+0.55%)
Jan 17, 2020 17.50 18.54 16.17 16.38 309,500 -0.79(-4.60%)
Jan 16, 2020 15.82 17.30 15.44 17.17 269,503 +1.91(+12.52%)
Jan 15, 2020 14.66 15.30 14.25 15.26 106,766 +0.71(+4.88%)
Jan 14, 2020 13.35 14.60 13.13 14.55 157,566 +1.33(+10.06%)
Jan 13, 2020 12.96 13.40 12.80 13.22 124,309 +0.38(+2.96%)
Jan 10, 2020 12.73 13.12 12.57 12.84 98,700 +0.20(+1.58%)
Jan 09, 2020 12.58 12.70 12.37 12.64 43,030 +0.21(+1.69%)
Jan 08, 2020 12.15 12.60 12.15 12.43 79,422 +0.25(+2.05%)
Jan 07, 2020 12.15 12.59 12.07 12.18 88,075 -0.01(-0.08%)
Jan 06, 2020 12.13 12.31 12.04 12.19 89,495 +0.15(+1.25%)
Jan 03, 2020 12.20 12.38 12.00 12.04 103,600 -0.11(-0.91%)
Jan 02, 2020 12.56 12.94 12.01 12.15 142,248 -0.42(-3.38%)
Dec 31, 2019 12.14 12.98 12.01 12.57 241,400 +0.46(+3.75%)
Dec 30, 2019 12.41 12.64 12.08 12.12 106,377 -0.25(-2.02%)
Dec 27, 2019 12.83 13.24 12.35 12.37 285,800 -0.31(-2.44%)
Dec 26, 2019 12.66 13.10 12.63 12.68 72,293 +0.06(+0.48%)
Dec 24, 2019 12.55 12.97 12.53 12.62 22,300 +0.09(+0.72%)
Dec 23, 2019 12.34 13.07 12.31 12.53 129,120 +0.26(+2.12%)
Dec 20, 2019 12.40 13.39 12.27 12.27 803,800 -0.10(-0.81%)
Dec 19, 2019 12.29 12.80 12.27 12.37 64,344 -0.01(-0.08%)
Dec 18, 2019 12.57 12.79 12.30 12.38 66,354 -0.19(-1.51%)
Dec 17, 2019 12.52 13.00 12.30 12.57 151,764 +0.05(+0.40%)
Dec 16, 2019 13.69 13.97 12.50 12.52 133,639 -1.14(-8.35%)
Dec 13, 2019 12.96 14.10 12.89 13.66 151,900 +0.68(+5.24%)
Dec 12, 2019 12.94 13.29 12.78 12.98 119,458 +0.04(+0.31%)
Dec 11, 2019 12.78 13.17 12.72 12.94 89,358 +0.18(+1.41%)
Dec 10, 2019 13.00 13.36 12.70 12.76 168,230 -0.12(-0.93%)
Dec 09, 2019 12.54 13.21 12.40 12.88 130,569 +0.26(+2.06%)
Dec 06, 2019 13.14 13.69 12.48 12.62 178,700 -0.40(-3.07%)
Dec 05, 2019 13.63 13.91 12.94 13.02 91,044 -0.58(-4.26%)
Dec 04, 2019 13.20 13.83 12.75 13.60 135,811 +0.53(+4.06%)
Dec 03, 2019 13.12 13.49 12.90 13.07 111,539 -0.13(-0.98%)
Dec 02, 2019 11.99 13.41 11.99 13.20 184,585 +1.25(+10.46%)
Nov 29, 2019 11.93 12.14 11.86 11.95 56,700 +0.05(+0.42%)
Nov 27, 2019 11.94 12.10 11.83 11.90 101,000 +0.07(+0.59%)
Nov 26, 2019 12.45 12.55 11.65 11.83 127,692 -0.54(-4.37%)
Nov 25, 2019 12.92 13.13 12.28 12.37 54,690 -0.42(-3.28%)
Nov 22, 2019 12.72 13.20 12.53 12.79 35,000 -0.02(-0.16%)
Nov 21, 2019 12.42 13.01 12.42 12.81 89,336 +0.34(+2.73%)
Nov 20, 2019 12.77 13.12 12.34 12.47 80,658 -0.38(-2.96%)
Nov 19, 2019 12.87 13.10 12.76 12.85 64,876 +0.00(+0.00%)
Nov 18, 2019 12.92 13.08 12.63 12.85 67,621 -0.17(-1.31%)
Nov 15, 2019 13.02 13.09 12.72 13.02 109,300 -0.08(-0.61%)
Nov 14, 2019 13.01 13.25 13.01 13.10 72,652 +0.04(+0.31%)
Nov 13, 2019 13.20 13.43 13.00 13.06 77,257 -0.09(-0.68%)
Nov 12, 2019 13.21 13.77 13.12 13.15 171,516 -0.12(-0.90%)
Nov 11, 2019 13.86 13.99 13.07 13.27 85,265 -0.56(-4.05%)
Nov 08, 2019 14.52 14.77 13.68 13.83 169,200 -0.70(-4.82%)
Nov 07, 2019 14.74 15.25 14.10 14.53 192,641 -0.10(-0.68%)
Nov 06, 2019 15.89 16.13 14.44 14.63 144,961 -1.22(-7.70%)
Nov 05, 2019 15.92 16.20 15.79 15.85 250,711 +0.10(+0.63%)
Nov 04, 2019 15.15 15.79 14.69 15.75 126,825 +0.75(+5.00%)
Nov 01, 2019 14.10 15.01 14.10 15.00 93,700 +0.90(+6.38%)
Oct 31, 2019 14.45 14.52 13.84 14.10 109,904 -0.33(-2.29%)
Oct 30, 2019 14.97 14.97 14.22 14.43 179,697 -0.38(-2.57%)
Oct 29, 2019 15.11 15.40 14.65 14.81 92,005 -0.34(-2.24%)
Oct 28, 2019 14.65 15.40 14.39 15.15 189,411 +0.51(+3.48%)
Oct 25, 2019 14.32 14.80 14.10 14.64 189,600 +0.34(+2.38%)
Oct 24, 2019 14.40 14.50 14.05 14.30 241,618 -0.20(-1.38%)
Oct 23, 2019 14.30 14.59 14.26 14.50 135,775 +0.13(+0.90%)
Oct 22, 2019 14.31 14.58 13.76 14.37 300,766 -0.04(-0.28%)
Oct 21, 2019 13.73 14.46 13.73 14.41 286,014 +0.75(+5.49%)
Oct 18, 2019 14.25 14.58 13.39 13.66 206,200 -0.56(-3.94%)
Oct 17, 2019 14.71 15.22 14.04 14.22 360,540 -0.58(-3.92%)
Oct 16, 2019 14.72 14.80 14.04 14.80 190,848 +0.54(+3.79%)
Oct 15, 2019 13.80 14.42 13.59 14.26 146,774 +0.47(+3.41%)
Oct 14, 2019 14.50 14.85 13.52 13.79 690,999 -0.23(-1.64%)
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.