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 (%)
May 08, 2023 24.50 24.50 23.85 24.14 643,313 -0.36(-1.47%)
May 05, 2023 24.64 25.20 23.24 24.50 1,217,512 -1.00(-3.92%)
May 04, 2023 25.26 25.76 24.73 25.50 738,190 +0.11(+0.43%)
May 03, 2023 24.73 25.95 24.70 25.39 1,164,447 +0.77(+3.13%)
May 02, 2023 25.01 25.14 24.00 24.62 868,678 -0.54(-2.15%)
May 01, 2023 24.96 25.35 24.92 25.16 551,616 +0.01(+0.04%)
Apr 28, 2023 24.40 25.25 24.31 25.15 733,219 +0.66(+2.69%)
Apr 27, 2023 24.32 24.66 24.17 24.49 543,610 +0.04(+0.16%)
Apr 26, 2023 24.75 25.00 24.22 24.45 553,584 -0.49(-1.96%)
Apr 25, 2023 25.32 25.39 24.81 24.94 633,793 -0.46(-1.81%)
Apr 24, 2023 25.88 25.88 25.20 25.40 612,699 -0.58(-2.23%)
Apr 21, 2023 24.88 26.14 24.76 25.98 1,604,255 +1.22(+4.93%)
Apr 20, 2023 24.92 25.08 24.67 24.76 558,510 -0.34(-1.35%)
Apr 19, 2023 24.93 25.24 24.56 25.10 575,819 +0.10(+0.40%)
Apr 18, 2023 25.25 25.28 24.71 25.00 965,449 -0.02(-0.08%)
Apr 17, 2023 24.72 25.08 24.51 25.02 754,469 +0.47(+1.91%)
Apr 14, 2023 24.75 25.20 24.48 24.55 851,331 -0.20(-0.81%)
Apr 13, 2023 23.80 25.04 23.75 24.75 934,486 +1.06(+4.47%)
Apr 12, 2023 23.78 23.86 23.46 23.69 687,198 +0.18(+0.77%)
Apr 11, 2023 23.69 23.99 23.44 23.51 576,922 -0.24(-1.01%)
Apr 10, 2023 23.81 23.87 23.46 23.75 701,768 -0.16(-0.67%)
Apr 06, 2023 23.31 24.24 23.08 23.91 662,421 +0.71(+3.06%)
Apr 05, 2023 23.27 23.62 22.87 23.20 681,062 -0.13(-0.56%)
Apr 04, 2023 23.33 23.39 23.00 23.33 1,221,735 +0.05(+0.21%)
Apr 03, 2023 23.14 23.32 23.01 23.28 918,523 +0.01(+0.04%)
Mar 31, 2023 23.08 23.36 22.88 23.27 825,740 +0.27(+1.17%)
Mar 30, 2023 22.77 23.04 22.60 23.00 896,430 +0.28(+1.23%)
Mar 29, 2023 22.87 22.99 22.59 22.72 742,536 +0.14(+0.62%)
Mar 28, 2023 22.88 23.00 22.33 22.58 631,286 -0.43(-1.87%)
Mar 27, 2023 22.52 23.13 22.39 23.01 717,928 +0.52(+2.31%)
Mar 24, 2023 22.15 22.75 22.01 22.49 830,246 +0.23(+1.03%)
Mar 23, 2023 22.57 22.93 22.03 22.26 928,655 -0.08(-0.36%)
Mar 22, 2023 23.00 23.05 22.29 22.34 1,127,871 -0.69(-3.00%)
Mar 21, 2023 23.86 23.95 22.97 23.03 990,632 -0.73(-3.07%)
Mar 20, 2023 23.85 24.45 23.40 23.76 1,227,491 +0.09(+0.38%)
Mar 17, 2023 24.11 24.41 23.42 23.67 3,299,291 -0.51(-2.11%)
Mar 16, 2023 23.52 24.26 23.16 24.18 1,102,942 +0.66(+2.81%)
Mar 15, 2023 23.27 23.82 22.80 23.52 962,778 +0.00(+0.00%)
Mar 14, 2023 23.00 23.83 22.78 23.52 1,002,247 +0.97(+4.30%)
Mar 13, 2023 22.36 22.96 22.36 22.55 1,312,141 -0.06(-0.27%)
Mar 10, 2023 23.10 23.23 22.20 22.61 1,541,755 -0.39(-1.70%)
Mar 09, 2023 22.71 23.22 22.71 23.00 1,232,219 +0.34(+1.50%)
Mar 08, 2023 22.74 22.94 22.08 22.66 1,254,602 -0.13(-0.57%)
Mar 07, 2023 22.88 23.19 22.09 22.79 1,154,413 -0.30(-1.30%)
Mar 06, 2023 24.45 24.45 22.86 23.09 1,528,167 +0.25(+1.09%)
Mar 03, 2023 22.82 23.30 22.73 22.84 858,272 +0.23(+1.02%)
Mar 02, 2023 22.38 22.70 22.12 22.61 758,235 +0.01(+0.04%)
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.