Singapore markets closed

Vir Biotechnology, Inc. (VIR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.04-0.09 (-1.11%)
At close: 04:00PM EDT
7.90 -0.14 (-1.74%)
Pre-market: 08:00AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...