Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,017.20 +1,005.70 (+1.50%) CMC Crypto 200
1,372.40 +41.79 (+3.14%)
Vir Biotechnology, Inc. (VIR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 10.90 | 11.00 | 10.58 | 10.70 | 10.70 | 608,700 |
| 25 Jul 2024 | 10.17 | 10.88 | 10.09 | 10.66 | 10.66 | 771,400 |
| 24 Jul 2024 | 10.06 | 10.47 | 10.03 | 10.10 | 10.10 | 685,000 |
| 23 Jul 2024 | 10.10 | 10.33 | 9.92 | 10.20 | 10.20 | 601,900 |
| 22 Jul 2024 | 10.14 | 10.33 | 9.71 | 10.15 | 10.15 | 721,000 |
| 19 Jul 2024 | 10.22 | 10.43 | 9.98 | 10.03 | 10.03 | 856,700 |
| 18 Jul 2024 | 10.20 | 10.41 | 10.06 | 10.22 | 10.22 | 1,177,900 |
| 17 Jul 2024 | 10.10 | 10.56 | 9.98 | 10.27 | 10.27 | 1,056,800 |
| 16 Jul 2024 | 9.72 | 10.25 | 9.66 | 10.23 | 10.23 | 1,209,200 |
| 15 Jul 2024 | 9.40 | 9.65 | 9.31 | 9.57 | 9.57 | 737,200 |
| 12 Jul 2024 | 9.33 | 9.64 | 9.20 | 9.37 | 9.37 | 1,123,700 |
| 11 Jul 2024 | 8.65 | 9.36 | 8.52 | 9.16 | 9.16 | 1,342,800 |
| 10 Jul 2024 | 8.39 | 8.42 | 8.25 | 8.37 | 8.37 | 863,700 |
| 09 Jul 2024 | 8.44 | 8.51 | 8.25 | 8.37 | 8.37 | 840,000 |
| 08 Jul 2024 | 8.60 | 8.60 | 8.26 | 8.43 | 8.43 | 973,100 |
| 05 Jul 2024 | 8.76 | 8.76 | 8.40 | 8.53 | 8.53 | 614,700 |
| 03 Jul 2024 | 8.92 | 9.03 | 8.74 | 8.76 | 8.76 | 295,100 |
| 02 Jul 2024 | 9.08 | 9.09 | 8.76 | 8.85 | 8.85 | 974,600 |
| 01 Jul 2024 | 8.81 | 9.14 | 8.81 | 9.10 | 9.10 | 588,100 |
| 28 Jun 2024 | 8.92 | 8.97 | 8.76 | 8.90 | 8.90 | 2,361,600 |
| 27 Jun 2024 | 9.05 | 9.14 | 8.84 | 8.87 | 8.87 | 811,300 |
| 26 Jun 2024 | 9.34 | 9.41 | 9.01 | 9.10 | 9.10 | 1,395,200 |
| 25 Jun 2024 | 9.13 | 9.27 | 8.96 | 9.22 | 9.22 | 1,050,300 |
| 24 Jun 2024 | 9.18 | 9.39 | 8.95 | 9.16 | 9.16 | 1,175,500 |
| 21 Jun 2024 | 8.97 | 9.18 | 8.82 | 9.14 | 9.14 | 6,789,200 |
| 20 Jun 2024 | 8.93 | 9.07 | 8.68 | 8.95 | 8.95 | 1,120,300 |
| 18 Jun 2024 | 9.10 | 9.15 | 8.91 | 8.95 | 8.95 | 1,017,900 |
| 17 Jun 2024 | 9.69 | 9.75 | 9.00 | 9.18 | 9.18 | 2,534,700 |
| 14 Jun 2024 | 10.13 | 10.27 | 9.62 | 9.75 | 9.75 | 1,384,000 |
| 13 Jun 2024 | 10.44 | 10.44 | 10.08 | 10.36 | 10.36 | 1,210,300 |
| 12 Jun 2024 | 11.02 | 11.23 | 10.34 | 10.48 | 10.48 | 1,438,200 |
| 11 Jun 2024 | 11.12 | 11.12 | 10.61 | 10.63 | 10.63 | 1,412,300 |
| 10 Jun 2024 | 10.91 | 11.22 | 10.49 | 11.21 | 11.21 | 1,134,500 |
| 07 Jun 2024 | 11.76 | 11.83 | 11.02 | 11.23 | 11.23 | 2,231,200 |
| 06 Jun 2024 | 12.89 | 12.89 | 11.90 | 11.98 | 11.98 | 1,702,900 |
| 05 Jun 2024 | 12.18 | 13.09 | 12.00 | 12.66 | 12.66 | 3,486,400 |
| 04 Jun 2024 | 10.64 | 11.27 | 10.46 | 10.58 | 10.58 | 747,000 |
| 03 Jun 2024 | 10.57 | 11.26 | 10.38 | 10.63 | 10.63 | 982,700 |
| 31 May 2024 | 10.41 | 10.58 | 10.19 | 10.27 | 10.27 | 971,000 |
| 30 May 2024 | 10.23 | 10.44 | 9.95 | 10.39 | 10.39 | 924,200 |
| 29 May 2024 | 10.50 | 10.56 | 10.09 | 10.10 | 10.10 | 735,800 |
| 28 May 2024 | 10.60 | 10.88 | 10.60 | 10.73 | 10.73 | 767,600 |
| 24 May 2024 | 10.75 | 10.82 | 10.51 | 10.55 | 10.55 | 479,600 |
| 23 May 2024 | 11.37 | 11.51 | 10.56 | 10.65 | 10.65 | 906,500 |
| 22 May 2024 | 10.17 | 11.40 | 10.12 | 11.37 | 11.37 | 1,629,800 |
| 21 May 2024 | 9.62 | 10.35 | 9.60 | 10.21 | 10.21 | 883,100 |
| 20 May 2024 | 9.76 | 9.91 | 9.60 | 9.69 | 9.69 | 567,200 |
| 17 May 2024 | 9.94 | 10.07 | 9.61 | 9.73 | 9.73 | 644,700 |
| 16 May 2024 | 9.99 | 10.09 | 9.84 | 9.93 | 9.93 | 421,000 |
| 15 May 2024 | 10.34 | 10.39 | 9.86 | 10.02 | 10.02 | 846,700 |
| 14 May 2024 | 9.94 | 10.35 | 9.82 | 10.08 | 10.08 | 482,500 |
| 13 May 2024 | 9.63 | 9.93 | 9.57 | 9.77 | 9.77 | 713,300 |
| 10 May 2024 | 9.51 | 9.72 | 9.35 | 9.44 | 9.44 | 786,800 |
| 09 May 2024 | 9.61 | 9.68 | 9.48 | 9.56 | 9.56 | 684,600 |
| 08 May 2024 | 9.81 | 9.89 | 9.49 | 9.54 | 9.54 | 1,261,000 |
| 07 May 2024 | 10.34 | 10.46 | 9.86 | 9.93 | 9.93 | 807,400 |
| 06 May 2024 | 10.46 | 10.59 | 10.13 | 10.22 | 10.22 | 1,241,900 |
| 03 May 2024 | 10.13 | 10.59 | 10.02 | 10.39 | 10.39 | 1,691,800 |
| 02 May 2024 | 8.91 | 9.20 | 8.74 | 9.18 | 9.18 | 1,122,200 |
| 01 May 2024 | 8.45 | 8.99 | 8.31 | 8.74 | 8.74 | 1,655,400 |
| 30 Apr 2024 | 8.36 | 8.49 | 8.20 | 8.46 | 8.46 | 1,064,100 |
| 29 Apr 2024 | 8.31 | 8.50 | 8.25 | 8.37 | 8.37 | 635,400 |
| 26 Apr 2024 | 7.74 | 8.27 | 7.64 | 8.23 | 8.23 | 1,106,000 |
| 25 Apr 2024 | 7.99 | 8.00 | 7.61 | 7.63 | 7.63 | 901,200 |
| 24 Apr 2024 | 8.10 | 8.29 | 8.02 | 8.04 | 8.04 | 767,400 |
| 23 Apr 2024 | 8.10 | 8.29 | 8.07 | 8.13 | 8.13 | 769,300 |
| 22 Apr 2024 | 8.02 | 8.40 | 7.91 | 8.10 | 8.10 | 1,090,600 |
| 19 Apr 2024 | 7.95 | 8.20 | 7.76 | 7.95 | 7.95 | 1,072,400 |
| 18 Apr 2024 | 8.22 | 8.31 | 7.94 | 7.96 | 7.96 | 1,066,700 |
| 17 Apr 2024 | 8.45 | 8.53 | 8.21 | 8.25 | 8.25 | 772,500 |
| 16 Apr 2024 | 8.48 | 8.56 | 8.34 | 8.36 | 8.36 | 661,000 |
| 15 Apr 2024 | 8.97 | 8.98 | 8.44 | 8.57 | 8.57 | 770,000 |
| 12 Apr 2024 | 9.20 | 9.23 | 8.84 | 8.97 | 8.97 | 781,800 |
| 11 Apr 2024 | 9.18 | 9.39 | 9.01 | 9.24 | 9.24 | 745,400 |
| 10 Apr 2024 | 9.22 | 9.26 | 9.00 | 9.09 | 9.09 | 912,300 |
| 09 Apr 2024 | 9.51 | 9.90 | 9.43 | 9.53 | 9.53 | 618,800 |
| 08 Apr 2024 | 9.40 | 9.50 | 9.22 | 9.49 | 9.49 | 649,700 |
| 05 Apr 2024 | 9.29 | 9.46 | 9.20 | 9.34 | 9.34 | 528,000 |
| 04 Apr 2024 | 9.77 | 9.88 | 9.44 | 9.47 | 9.47 | 909,100 |
| 03 Apr 2024 | 9.47 | 9.70 | 9.27 | 9.69 | 9.69 | 1,158,600 |
| 02 Apr 2024 | 9.97 | 9.97 | 9.60 | 9.62 | 9.62 | 1,000,400 |
| 01 Apr 2024 | 10.14 | 10.29 | 9.91 | 10.20 | 10.20 | 740,800 |
| 28 Mar 2024 | 10.16 | 10.34 | 10.02 | 10.13 | 10.13 | 738,300 |
| 27 Mar 2024 | 10.01 | 10.24 | 9.78 | 10.10 | 10.10 | 995,100 |
| 26 Mar 2024 | 10.11 | 10.21 | 9.96 | 9.97 | 9.97 | 603,600 |
| 25 Mar 2024 | 9.99 | 10.11 | 9.94 | 10.00 | 10.00 | 442,600 |
| 22 Mar 2024 | 10.09 | 10.18 | 9.96 | 10.05 | 10.05 | 511,000 |
| 21 Mar 2024 | 10.28 | 10.48 | 10.07 | 10.09 | 10.09 | 847,900 |
| 20 Mar 2024 | 9.86 | 10.28 | 9.77 | 10.17 | 10.17 | 906,500 |
| 19 Mar 2024 | 10.70 | 10.84 | 9.86 | 10.00 | 10.00 | 1,349,700 |
| 18 Mar 2024 | 10.90 | 10.90 | 10.59 | 10.68 | 10.68 | 1,111,500 |
| 15 Mar 2024 | 10.47 | 10.78 | 10.43 | 10.76 | 10.76 | 1,911,600 |
| 14 Mar 2024 | 10.81 | 10.90 | 10.47 | 10.52 | 10.52 | 1,086,200 |
| 13 Mar 2024 | 10.73 | 11.05 | 10.73 | 10.95 | 10.95 | 1,064,900 |
| 12 Mar 2024 | 11.43 | 11.51 | 10.73 | 10.73 | 10.73 | 970,400 |
| 11 Mar 2024 | 11.40 | 11.76 | 11.32 | 11.40 | 11.40 | 686,200 |
| 08 Mar 2024 | 11.40 | 11.65 | 11.19 | 11.36 | 11.36 | 651,800 |
| 07 Mar 2024 | 11.08 | 11.32 | 10.98 | 11.26 | 11.26 | 761,600 |
| 06 Mar 2024 | 11.05 | 11.09 | 10.74 | 10.92 | 10.92 | 949,700 |
| 05 Mar 2024 | 11.18 | 11.41 | 10.84 | 10.88 | 10.88 | 693,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.