Singapore markets closed

Vir Biotechnology, Inc. (VIR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.62+0.03 (+0.31%)
At close: 04:00PM EST
9.61 -0.01 (-0.10%)
After hours: 07:18PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
23 Oct 20238.468.508.178.178.171,137,300
20 Oct 20238.248.588.108.458.451,404,400
19 Oct 20238.338.338.098.208.201,067,600
18 Oct 20238.608.608.308.388.381,065,900
17 Oct 20238.468.788.418.558.551,019,600
16 Oct 20238.378.568.188.528.521,217,900
13 Oct 20238.338.548.218.378.371,162,500
12 Oct 20238.888.888.318.338.331,086,400
11 Oct 20238.809.008.778.868.86905,900
10 Oct 20238.678.978.658.888.88970,800
09 Oct 20238.798.818.378.658.65738,400
06 Oct 20238.738.998.698.858.85711,400
05 Oct 20238.889.078.748.978.971,248,300
04 Oct 20239.199.198.818.938.93802,100
03 Oct 20238.999.198.919.189.18827,700
02 Oct 20239.389.388.948.998.991,208,500
29 Sept 20239.309.499.299.379.371,192,800
28 Sept 20239.259.309.109.219.211,124,700
27 Sept 20239.329.389.109.269.261,365,700
26 Sept 20239.199.589.169.259.251,157,300
25 Sept 20239.289.349.029.219.211,516,700
22 Sept 20239.169.528.909.359.352,258,200
21 Sept 20239.269.339.079.149.141,419,300
20 Sept 20239.829.889.359.379.371,285,000
19 Sept 20239.609.859.609.859.851,649,800
18 Sept 20239.799.799.479.639.631,368,500
15 Sept 202310.0510.149.739.829.826,899,900
14 Sept 202310.0210.279.8910.0410.042,261,300
13 Sept 202310.5010.609.9810.0010.002,913,000
12 Sept 202310.6810.8210.4710.4910.491,858,100
11 Sept 202311.0411.2510.4510.7310.733,695,700
08 Sept 202311.1411.1910.5711.0011.002,224,900
07 Sept 202311.9511.9911.4811.5611.561,846,000
06 Sept 202312.2512.3511.8612.0712.071,166,600
05 Sept 202312.4812.4812.0712.2512.251,212,000
01 Sept 202312.8012.8212.4812.5112.51993,800
31 Aug 202312.9012.9412.6512.6612.66831,000
30 Aug 202313.0413.0712.8712.9012.90779,200
29 Aug 202313.0613.0612.8113.0413.04875,900
28 Aug 202312.9813.2712.9713.1113.11995,000
25 Aug 202312.8912.9812.5712.8912.89833,900
24 Aug 202312.9912.9912.8012.8512.851,151,300
23 Aug 202312.9013.1212.8212.9712.97835,000
22 Aug 202312.7913.0612.6812.9012.90727,800
21 Aug 202312.2212.8412.1412.7012.701,140,000
18 Aug 202312.6112.8212.2412.2812.281,222,600
17 Aug 202312.8613.0012.7112.7112.71824,800
16 Aug 202313.0513.1812.7812.8612.86862,200
15 Aug 202313.1613.2212.8213.1413.141,117,800
14 Aug 202313.2413.3112.9113.2213.22800,300
11 Aug 202313.2613.5613.2013.3713.37860,900
10 Aug 202313.4613.8513.2313.3813.381,280,000
09 Aug 202313.4013.6013.2613.5013.501,169,500
08 Aug 202313.0013.4212.8813.3713.371,263,700
07 Aug 202313.5013.5112.9112.9612.961,732,900
04 Aug 202313.9214.2713.5113.6213.621,374,800
03 Aug 202314.0014.0913.7213.9713.97955,800
02 Aug 202314.0614.1013.7014.0414.04690,700
01 Aug 202314.0714.2613.8714.2414.24895,600
31 Jul 202314.1014.2413.9414.0814.08836,900
28 Jul 202313.8314.2013.8114.1414.14748,000
27 Jul 202314.1214.1513.6413.7613.76921,300
26 Jul 202313.9514.1413.7714.0514.05983,100
25 Jul 202314.0014.2413.9213.9913.991,450,200
24 Jul 202314.1514.4513.8414.0314.032,618,300
21 Jul 202312.9814.3612.9014.3514.356,135,000
20 Jul 202313.7013.9312.5612.7012.7013,533,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...