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 (%)
Oct 31, 2023 8.050 8.050 7.865 7.930 967,008 -0.12(-1.49%)
Oct 30, 2023 7.770 8.105 7.740 8.050 1,071,096 +0.29(+3.74%)
Oct 27, 2023 8.190 8.215 7.740 7.760 1,063,155 -0.35(-4.32%)
Oct 26, 2023 8.380 8.390 8.085 8.110 1,116,139 -0.20(-2.41%)
Oct 25, 2023 8.350 8.465 8.261 8.310 1,090,856 -0.20(-2.35%)
Oct 24, 2023 8.210 8.520 8.200 8.510 1,213,765 +0.34(+4.16%)
Oct 23, 2023 8.460 8.500 8.170 8.170 1,137,354 -0.28(-3.31%)
Oct 20, 2023 8.240 8.580 8.100 8.450 1,404,743 +0.25(+3.05%)
Oct 19, 2023 8.330 8.330 8.090 8.200 1,067,527 -0.18(-2.15%)
Oct 18, 2023 8.600 8.600 8.301 8.380 1,065,937 -0.17(-1.99%)
Oct 17, 2023 8.460 8.781 8.410 8.550 1,019,621 +0.03(+0.35%)
Oct 16, 2023 8.370 8.555 8.175 8.520 1,217,956 +0.15(+1.79%)
Oct 13, 2023 8.330 8.540 8.210 8.370 1,162,464 +0.04(+0.48%)
Oct 12, 2023 8.880 8.880 8.310 8.330 1,086,389 -0.53(-5.98%)
Oct 11, 2023 8.800 9.000 8.770 8.860 905,942 -0.02(-0.23%)
Oct 10, 2023 8.670 8.970 8.650 8.880 970,774 +0.23(+2.66%)
Oct 09, 2023 8.790 8.815 8.370 8.650 737,356 -0.20(-2.26%)
Oct 06, 2023 8.730 8.990 8.690 8.850 711,451 -0.12(-1.34%)
Oct 05, 2023 8.880 9.070 8.740 8.970 1,248,341 +0.04(+0.45%)
Oct 04, 2023 9.190 9.190 8.810 8.930 802,174 -0.25(-2.72%)
Oct 03, 2023 8.990 9.195 8.910 9.180 827,703 +0.19(+2.11%)
Oct 02, 2023 9.380 9.380 8.940 8.990 1,208,561 -0.38(-4.06%)
Sep 29, 2023 9.300 9.490 9.292 9.370 1,192,853 +0.16(+1.74%)
Sep 28, 2023 9.250 9.300 9.100 9.210 1,124,701 -0.05(-0.54%)
Sep 27, 2023 9.320 9.380 9.095 9.260 1,365,794 +0.01(+0.11%)
Sep 26, 2023 9.190 9.580 9.165 9.250 1,157,308 +0.04(+0.43%)
Sep 25, 2023 9.280 9.330 9.150 9.210 1,516,685 -0.14(-1.50%)
Sep 22, 2023 9.160 9.515 8.900 9.350 2,258,187 +0.21(+2.30%)
Sep 21, 2023 9.260 9.330 9.070 9.140 1,419,320 -0.23(-2.45%)
Sep 20, 2023 9.820 9.880 9.350 9.370 1,284,979 -0.48(-4.87%)
Sep 19, 2023 9.600 9.850 9.600 9.850 1,711,639 +0.22(+2.28%)
Sep 18, 2023 9.790 9.790 9.470 9.630 1,368,522 -0.19(-1.93%)
Sep 15, 2023 10.05 10.14 9.735 9.820 6,902,805 -0.22(-2.19%)
Sep 14, 2023 10.02 10.27 9.890 10.04 2,261,321 +0.04(+0.40%)
Sep 13, 2023 10.50 10.60 9.980 10.00 2,911,944 -0.49(-4.67%)
Sep 12, 2023 10.68 10.82 10.47 10.49 1,858,184 -0.24(-2.24%)
Sep 11, 2023 11.04 11.25 10.45 10.73 3,695,725 -0.27(-2.45%)
Sep 08, 2023 11.14 11.20 10.57 11.00 2,224,943 -0.56(-4.84%)
Sep 07, 2023 11.95 11.99 11.48 11.56 1,843,950 -0.51(-4.23%)
Sep 06, 2023 12.25 12.35 11.86 12.07 1,166,602 -0.18(-1.47%)
Sep 05, 2023 12.48 12.48 12.07 12.25 1,211,989 -0.26(-2.08%)
Sep 01, 2023 12.80 12.82 12.48 12.51 993,944 -0.15(-1.18%)
Aug 31, 2023 12.90 12.95 12.65 12.66 830,989 -0.24(-1.86%)
Aug 30, 2023 13.04 13.07 12.87 12.90 779,332 -0.14(-1.07%)
Aug 29, 2023 13.06 13.06 12.81 13.04 875,878 -0.07(-0.53%)
Aug 28, 2023 12.98 13.27 12.97 13.11 994,986 +0.22(+1.71%)
Aug 25, 2023 12.89 12.98 12.57 12.89 833,885 +0.04(+0.31%)
Aug 24, 2023 12.99 12.99 12.80 12.85 1,151,322 -0.12(-0.93%)
Aug 23, 2023 12.90 13.12 12.82 12.97 835,036 +0.07(+0.54%)
Aug 22, 2023 12.79 13.06 12.68 12.90 727,813 +0.20(+1.57%)
Aug 21, 2023 12.22 12.84 12.14 12.70 1,140,186 +0.42(+3.42%)
Aug 18, 2023 12.61 12.82 12.24 12.28 1,226,088 -0.43(-3.38%)
Aug 17, 2023 12.86 13.00 12.71 12.71 824,996 -0.15(-1.17%)
Aug 16, 2023 13.05 13.18 12.78 12.86 862,285 -0.28(-2.13%)
Aug 15, 2023 13.16 13.22 12.82 13.14 1,117,859 -0.08(-0.61%)
Aug 14, 2023 13.24 13.31 12.91 13.22 800,385 -0.15(-1.12%)
Aug 11, 2023 13.26 13.56 13.20 13.37 1,163,087 -0.01(-0.07%)
Aug 10, 2023 13.46 13.85 13.23 13.38 1,280,010 -0.12(-0.89%)
Aug 09, 2023 13.40 13.60 13.26 13.50 1,169,552 +0.13(+0.97%)
Aug 08, 2023 13.00 13.42 12.88 13.37 1,263,668 +0.41(+3.16%)
Aug 07, 2023 13.50 13.51 12.91 12.96 1,732,921 -0.66(-4.85%)
Aug 04, 2023 13.92 14.27 13.51 13.62 1,374,906 -0.35(-2.51%)
Aug 03, 2023 14.00 14.09 13.72 13.97 956,506 -0.07(-0.50%)
Aug 02, 2023 14.06 14.10 13.70 14.04 690,799 -0.20(-1.40%)
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.