Singapore markets close in 4 hours 24 minutes

Vir Biotechnology, Inc. (VIR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.68-0.08 (-0.74%)
At close: 04:00PM EDT
10.68 0.00 (0.00%)
After hours: 05:39PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
23 Feb 202410.5011.8210.3511.5311.532,307,500
22 Feb 202410.0410.349.7510.3010.301,330,800
21 Feb 20249.9010.139.7610.1110.111,258,800
20 Feb 202410.2110.4810.0710.2310.231,355,200
16 Feb 202410.2710.459.9910.2510.25932,700
15 Feb 20249.9010.399.8210.3110.311,210,000
14 Feb 20249.109.899.109.799.791,399,100
13 Feb 20249.609.608.738.858.851,391,400
12 Feb 20249.309.769.309.749.741,267,800
09 Feb 20249.309.469.259.299.291,427,100
08 Feb 20249.029.249.009.239.23554,600
07 Feb 20248.989.268.889.069.061,134,600
06 Feb 20248.529.038.438.998.991,390,600
05 Feb 20248.548.698.418.608.60855,500
02 Feb 20248.979.138.628.678.671,036,600
01 Feb 20249.449.448.869.129.121,039,000
31 Jan 20249.359.949.319.409.401,600,300
30 Jan 20249.439.469.129.409.401,398,300
29 Jan 20248.949.528.519.529.521,624,800
26 Jan 20249.679.859.419.559.55674,300
25 Jan 20249.749.909.589.709.701,243,300
24 Jan 202410.0410.119.579.639.631,948,700
23 Jan 20249.7710.029.539.979.971,563,400
22 Jan 20249.519.809.429.609.60813,000
19 Jan 20249.849.849.479.499.49756,900
18 Jan 202410.0910.109.729.799.79902,000
17 Jan 20249.9110.059.7810.0310.03767,500
16 Jan 202410.3410.3410.0910.1110.11870,300
12 Jan 202410.4710.9310.3110.3710.37587,200
11 Jan 202410.3110.4510.0410.3410.341,294,200
10 Jan 202410.1010.509.9410.3110.311,095,500
09 Jan 202410.1810.4510.0710.1810.18966,000
08 Jan 20249.9310.339.7310.3310.33892,600
05 Jan 202410.1810.279.9010.0310.03585,100
04 Jan 202410.1410.309.9410.2710.27906,000
03 Jan 202410.3910.3910.0110.0810.08728,700
02 Jan 202410.0010.679.8510.5110.511,068,800
29 Dec 202310.2710.2710.0310.0610.06724,100
28 Dec 202310.2010.4010.1310.2910.29938,500
27 Dec 202310.2710.3710.0510.2210.22828,400
26 Dec 202310.1710.3210.0310.1910.19648,700
22 Dec 20239.9610.329.9510.1110.111,037,600
21 Dec 20239.7910.009.669.899.89738,600
20 Dec 20239.9810.159.579.619.611,337,800
19 Dec 20239.8410.169.7810.0310.031,214,900
18 Dec 20239.9810.169.709.729.72904,100
15 Dec 202310.1510.339.879.969.964,538,100
14 Dec 202310.2810.579.9510.0410.041,697,400
13 Dec 20239.2310.109.2310.0610.061,323,400
12 Dec 20239.419.419.039.229.22944,100
11 Dec 20239.619.629.279.479.471,032,400
08 Dec 20239.539.849.389.629.62927,200
07 Dec 20239.549.619.289.599.59983,700
06 Dec 20239.379.599.219.469.46794,700
05 Dec 20239.509.509.039.299.291,265,100
04 Dec 20239.619.909.409.579.571,405,600
01 Dec 20239.419.719.129.699.691,028,300
30 Nov 20239.9010.119.459.499.491,042,000
29 Nov 20239.7210.019.729.829.82982,500
28 Nov 20239.479.669.409.609.60800,700
27 Nov 20239.719.789.329.509.50966,300
24 Nov 20239.8110.059.709.769.76404,300
22 Nov 20239.629.889.509.849.841,097,900
21 Nov 20239.679.739.439.439.43909,200
20 Nov 20239.7110.009.629.809.80926,800
17 Nov 20239.809.939.659.699.691,123,200
16 Nov 20239.649.729.429.649.641,430,500
15 Nov 20239.8610.139.629.689.682,056,200
14 Nov 20239.549.959.289.869.862,372,300
13 Nov 20238.889.288.529.189.181,997,300
10 Nov 20238.228.808.198.798.792,818,100
09 Nov 20238.658.758.068.148.141,269,700
08 Nov 20238.388.858.228.598.591,403,500
07 Nov 20238.648.708.328.448.441,367,000
06 Nov 20238.778.878.558.638.631,455,900
03 Nov 20238.339.348.338.768.762,187,000
02 Nov 20237.878.197.728.198.191,518,900
01 Nov 20237.948.037.777.797.791,490,300
31 Oct 20238.058.057.867.937.93967,000
30 Oct 20237.778.107.748.058.051,071,100
27 Oct 20238.198.227.747.767.761,063,100
26 Oct 20238.388.398.098.118.111,116,100
25 Oct 20238.358.478.268.318.311,090,800
24 Oct 20238.218.528.208.518.511,213,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...