Singapore markets close in 3 hours 51 minutes

Vir Biotechnology, Inc. (VIR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
39.15-1.14 (-2.83%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 202140.5840.8939.0639.1539.15281,200
26 Oct 202141.3541.3739.7040.2940.29450,800
25 Oct 202140.8741.4040.3641.2741.27587,600
22 Oct 202139.7040.2739.0040.2140.21419,500
21 Oct 202140.0840.6839.7539.9339.93335,100
20 Oct 202139.7840.3539.4639.7339.73345,600
19 Oct 202138.8741.2338.5740.3040.30729,700
18 Oct 202138.7939.4738.4738.8038.80569,900
15 Oct 202140.2241.4638.9539.0939.09915,900
14 Oct 202141.0141.0340.0740.2340.23533,600
13 Oct 202141.1741.4039.8940.5240.52955,600
12 Oct 202139.8141.1739.3640.9440.941,049,800
11 Oct 202136.9840.2736.5040.0240.021,170,600
08 Oct 202134.2837.2534.2837.0337.03746,600
07 Oct 202134.0235.4933.2234.5734.57924,200
06 Oct 202134.5635.1533.3333.5333.531,110,500
05 Oct 202133.7535.5833.6035.2935.291,036,000
04 Oct 202132.7534.1932.6134.0434.041,094,500
01 Oct 202137.7037.7933.0034.3534.353,340,900
30 Sep 202143.4345.6843.3943.5243.52821,000
29 Sep 202142.9644.1242.6143.1643.16450,000
28 Sep 202143.7843.7942.5242.8742.87589,800
27 Sep 202143.2045.5042.8245.0445.04979,500
24 Sep 202143.2445.7243.1043.8243.82760,500
23 Sep 202146.1146.1842.3444.6944.691,230,200
22 Sep 202149.4449.5544.7245.9945.991,839,800
21 Sep 202150.0051.5949.1051.0251.02702,100
20 Sep 202153.6654.1549.1149.7049.70983,800
17 Sep 202153.1154.6051.9254.5454.541,018,300
16 Sep 202151.7753.4351.4552.6152.61799,500
15 Sep 202150.0453.5549.0052.3152.311,208,000
14 Sep 202150.0254.3849.9750.1750.171,226,700
13 Sep 202151.0051.5348.9649.8749.87750,600
10 Sep 202151.3352.3850.0051.7051.70876,400
09 Sep 202148.6750.3048.5149.5149.51396,600
08 Sep 202149.2749.9447.8448.9648.96428,300
07 Sep 202149.0051.0848.8549.6849.68575,500
03 Sep 202150.0050.0048.3448.9648.96417,100
02 Sep 202147.8850.3047.0149.6449.64899,500
01 Sep 202150.4550.8946.8747.5047.501,192,300
31 Aug 202150.0051.5649.6751.5451.54786,400
30 Aug 202152.1652.3149.6549.8649.86818,500
27 Aug 202150.7051.1448.5549.9549.95933,100
26 Aug 202149.1051.4948.4650.4550.451,020,600
25 Aug 202149.8050.0948.5349.3149.31895,300
24 Aug 202147.8449.9547.3649.8349.83994,000
23 Aug 202147.6250.2746.5748.0348.031,500,300
20 Aug 202144.9847.1344.5646.4746.47808,400
19 Aug 202145.4747.0043.9045.1345.131,442,800
18 Aug 202142.5549.1041.8046.2546.253,347,100
17 Aug 202142.0142.5840.5741.8441.84950,400
16 Aug 202142.0043.5241.0742.8242.82737,200
13 Aug 202142.1145.2641.5242.3942.391,007,000
12 Aug 202139.4642.6939.4541.8841.881,380,600
11 Aug 202140.7441.1938.3939.1539.15903,100
10 Aug 202141.0042.8240.3540.9840.981,146,700
09 Aug 202138.4940.5138.3540.1040.101,887,100
06 Aug 202140.0040.1037.5838.3238.32804,000
05 Aug 202138.6939.2437.2737.7137.711,719,400
04 Aug 202135.0038.6634.6137.1037.102,269,400
03 Aug 202135.8836.0134.7734.9034.90580,700
02 Aug 202135.7636.9935.3335.8635.86532,100
30 Jul 202136.1736.3135.2135.6535.65531,300
29 Jul 202137.9937.9936.0836.3936.39479,200
28 Jul 202137.0038.7336.8237.0537.05731,400
27 Jul 202136.7237.5436.0336.4436.44692,500
26 Jul 202136.9037.8836.6736.9736.97650,900
23 Jul 202137.3537.4136.1036.8936.89458,200
22 Jul 202137.7738.3637.1537.3537.35483,900
21 Jul 202138.0538.0536.9237.2037.20754,300
20 Jul 202138.3939.1037.6038.0938.09882,900
19 Jul 202136.4939.1136.1138.7138.71769,800
16 Jul 202136.4837.5736.3036.8236.82509,100
15 Jul 202135.4536.4135.0036.2736.27506,800
14 Jul 202136.6737.0035.3535.4235.42717,300
13 Jul 202136.7237.9136.1936.2536.25957,600
12 Jul 202139.0039.5437.5037.6437.64477,100
09 Jul 202139.0039.6038.1739.0139.01513,700
08 Jul 202137.6039.7337.0838.7738.77962,800
07 Jul 202141.0941.5138.1138.3038.30916,600
06 Jul 202142.0042.1040.5741.3141.31430,400
02 Jul 202143.7243.7341.0041.6341.63758,600
01 Jul 202146.6047.2843.3643.5343.53923,400
30 Jun 202146.6147.4246.0347.2847.28405,300
29 Jun 202146.6347.9645.9546.5646.56494,200
28 Jun 202146.4048.3545.7646.8746.87578,000
25 Jun 202149.3350.0045.2045.5145.511,886,000
24 Jun 202147.6849.7947.1649.5949.59706,300
23 Jun 202147.5148.5746.0847.1047.10638,400
22 Jun 202148.7349.9547.2847.6747.671,093,000
21 Jun 202146.3849.2945.4349.1149.11982,300
18 Jun 202143.1346.6643.0646.1546.151,770,600
17 Jun 202144.2645.1943.0343.8243.82772,000
16 Jun 202143.8145.7942.8344.4544.45515,900
15 Jun 202145.2946.2043.1543.7443.74581,000
14 Jun 202145.0046.8344.0445.5445.54637,700
11 Jun 202146.2846.4145.1945.5345.53357,400
10 Jun 202146.0147.1045.1046.4346.43405,500
09 Jun 202146.7347.6846.1946.5146.51429,900
08 Jun 202147.3847.7144.7246.3846.38605,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...