Singapore markets open in 1 hour 31 minutes

Vir Biotechnology, Inc. (VIR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.22-0.05 (-0.49%)
At close: 04:00PM EDT
10.00 -0.22 (-2.15%)
After hours: 04:38PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 202410.2010.4110.0610.2210.22964,290
17 Jul 202410.1010.569.9810.2710.271,056,800
16 Jul 20249.7210.259.6610.2310.231,209,200
15 Jul 20249.409.659.319.579.57737,200
12 Jul 20249.339.649.209.379.371,123,700
11 Jul 20248.659.368.529.169.161,342,800
10 Jul 20248.398.428.258.378.37863,700
09 Jul 20248.448.518.258.378.37840,000
08 Jul 20248.608.608.268.438.43973,100
05 Jul 20248.768.768.408.538.53614,700
03 Jul 20248.929.038.748.768.76295,100
02 Jul 20249.089.098.768.858.85974,600
01 Jul 20248.819.148.819.109.10588,100
28 Jun 20248.928.978.768.908.902,361,600
27 Jun 20249.059.148.848.878.87811,300
26 Jun 20249.349.419.019.109.101,395,200
25 Jun 20249.139.278.969.229.221,050,300
24 Jun 20249.189.398.959.169.161,175,500
21 Jun 20248.979.188.829.149.146,789,200
20 Jun 20248.939.078.688.958.951,120,300
18 Jun 20249.109.158.918.958.951,017,900
17 Jun 20249.699.759.009.189.182,534,700
14 Jun 202410.1310.279.629.759.751,384,000
13 Jun 202410.4410.4410.0810.3610.361,210,300
12 Jun 202411.0211.2310.3410.4810.481,438,200
11 Jun 202411.1211.1210.6110.6310.631,412,300
10 Jun 202410.9111.2210.4911.2111.211,134,500
07 Jun 202411.7611.8311.0211.2311.232,231,200
06 Jun 202412.8912.8911.9011.9811.981,702,900
05 Jun 202412.1813.0912.0012.6612.663,486,400
04 Jun 202410.6411.2710.4610.5810.58747,000
03 Jun 202410.5711.2610.3810.6310.63982,700
31 May 202410.4110.5810.1910.2710.27971,000
30 May 202410.2310.449.9510.3910.39924,200
29 May 202410.5010.5610.0910.1010.10735,800
28 May 202410.6010.8810.6010.7310.73767,600
24 May 202410.7510.8210.5110.5510.55479,600
23 May 202411.3711.5110.5610.6510.65906,500
22 May 202410.1711.4010.1211.3711.371,629,800
21 May 20249.6210.359.6010.2110.21883,100
20 May 20249.769.919.609.699.69567,200
17 May 20249.9410.079.619.739.73644,700
16 May 20249.9910.099.849.939.93421,000
15 May 202410.3410.399.8610.0210.02846,700
14 May 20249.9410.359.8210.0810.08482,500
13 May 20249.639.939.579.779.77713,300
10 May 20249.519.729.359.449.44786,800
09 May 20249.619.689.489.569.56684,600
08 May 20249.819.899.499.549.541,261,000
07 May 202410.3410.469.869.939.93807,400
06 May 202410.4610.5910.1310.2210.221,241,900
03 May 202410.1310.5910.0210.3910.391,691,800
02 May 20248.919.208.749.189.181,122,200
01 May 20248.458.998.318.748.741,655,400
30 Apr 20248.368.498.208.468.461,064,100
29 Apr 20248.318.508.258.378.37635,400
26 Apr 20247.748.277.648.238.231,106,000
25 Apr 20247.998.007.617.637.63901,200
24 Apr 20248.108.298.028.048.04767,400
23 Apr 20248.108.298.078.138.13769,300
22 Apr 20248.028.407.918.108.101,090,600
19 Apr 20247.958.207.767.957.951,072,400
18 Apr 20248.228.317.947.967.961,066,700
17 Apr 20248.458.538.218.258.25772,500
16 Apr 20248.488.568.348.368.36661,000
15 Apr 20248.978.988.448.578.57770,000
12 Apr 20249.209.238.848.978.97781,800
11 Apr 20249.189.399.019.249.24745,400
10 Apr 20249.229.269.009.099.09912,300
09 Apr 20249.519.909.439.539.53618,800
08 Apr 20249.409.509.229.499.49649,700
05 Apr 20249.299.469.209.349.34528,000
04 Apr 20249.779.889.449.479.47909,100
03 Apr 20249.479.709.279.699.691,158,600
02 Apr 20249.979.979.609.629.621,000,400
01 Apr 202410.1410.299.9110.2010.20740,800
28 Mar 202410.1610.3410.0210.1310.13738,300
27 Mar 202410.0110.249.7810.1010.10995,100
26 Mar 202410.1110.219.969.979.97603,600
25 Mar 20249.9910.119.9410.0010.00442,600
22 Mar 202410.0910.189.9610.0510.05511,000
21 Mar 202410.2810.4810.0710.0910.09847,900
20 Mar 20249.8610.289.7710.1710.17906,500
19 Mar 202410.7010.849.8610.0010.001,349,700
18 Mar 202410.9010.9010.5910.6810.681,111,500
15 Mar 202410.4710.7810.4310.7610.761,911,600
14 Mar 202410.8110.9010.4710.5210.521,086,200
13 Mar 202410.7311.0510.7310.9510.951,064,900
12 Mar 202411.4311.5110.7310.7310.73970,400
11 Mar 202411.4011.7611.3211.4011.40686,200
08 Mar 202411.4011.6511.1911.3611.36651,800
07 Mar 202411.0811.3210.9811.2611.26761,600
06 Mar 202411.0511.0910.7410.9210.92949,700
05 Mar 202411.1811.4110.8410.8810.88693,000
04 Mar 202411.2911.4311.0211.1911.19819,200
01 Mar 202411.3311.5911.1411.2411.241,313,600
29 Feb 202411.7411.7811.2211.2411.241,216,000
28 Feb 202411.3111.8811.2311.6011.601,524,100
27 Feb 202412.0012.0011.2711.4311.432,275,700
26 Feb 202411.5311.9811.2111.9011.901,505,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...