Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vir Biotechnology Inc (NQ: VIR )

10.39 +1.21 (+13.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.350 9.940 9.305 9.400 1,600,321 +0.00(+0.00%)
Jan 30, 2024 9.430 9.460 9.120 9.400 1,398,270 -0.12(-1.26%)
Jan 29, 2024 8.940 9.520 8.510 9.520 1,624,817 -0.03(-0.31%)
Jan 26, 2024 9.670 9.855 9.410 9.550 674,303 -0.15(-1.55%)
Jan 25, 2024 9.740 9.900 9.580 9.700 1,243,304 +0.07(+0.73%)
Jan 24, 2024 10.04 10.12 9.575 9.630 1,948,727 -0.34(-3.41%)
Jan 23, 2024 9.770 10.02 9.535 9.970 1,564,212 +0.37(+3.85%)
Jan 22, 2024 9.510 9.800 9.420 9.600 810,389 +0.11(+1.16%)
Jan 19, 2024 9.840 9.840 9.470 9.490 756,959 -0.30(-3.06%)
Jan 18, 2024 10.09 10.10 9.715 9.790 901,985 -0.24(-2.39%)
Jan 17, 2024 9.910 10.05 9.780 10.03 767,460 -0.08(-0.79%)
Jan 16, 2024 10.34 10.29 10.09 10.11 870,311 -0.26(-2.51%)
Jan 12, 2024 10.47 10.93 10.31 10.37 587,268 +0.03(+0.29%)
Jan 11, 2024 10.31 10.45 10.04 10.34 1,294,216 +0.03(+0.29%)
Jan 10, 2024 10.10 10.50 9.940 10.31 1,094,460 +0.13(+1.28%)
Jan 09, 2024 10.18 10.46 10.07 10.18 965,998 -0.15(-1.45%)
Jan 08, 2024 9.930 10.33 9.730 10.33 892,631 +0.30(+2.99%)
Jan 05, 2024 10.18 10.27 9.905 10.03 585,096 -0.24(-2.34%)
Jan 04, 2024 10.14 10.30 9.940 10.27 906,040 +0.19(+1.88%)
Jan 03, 2024 10.39 10.39 10.01 10.08 728,697 -0.43(-4.09%)
Jan 02, 2024 10.00 10.67 9.850 10.51 1,067,223 +0.45(+4.47%)
Dec 29, 2023 10.27 10.27 10.03 10.06 724,202 -0.23(-2.24%)
Dec 28, 2023 10.20 10.40 10.12 10.29 938,522 +0.07(+0.68%)
Dec 27, 2023 10.27 10.37 10.05 10.22 827,791 +0.03(+0.29%)
Dec 26, 2023 10.17 10.32 10.03 10.19 648,682 +0.08(+0.79%)
Dec 22, 2023 9.960 10.32 9.950 10.11 1,037,923 +0.22(+2.22%)
Dec 21, 2023 9.790 10.00 9.660 9.890 738,614 +0.28(+2.91%)
Dec 20, 2023 9.980 10.15 9.575 9.610 1,337,845 -0.42(-4.19%)
Dec 19, 2023 9.840 10.16 9.780 10.03 1,214,886 +0.31(+3.19%)
Dec 18, 2023 9.980 10.16 9.705 9.720 904,074 -0.24(-2.41%)
Dec 15, 2023 10.15 10.33 9.870 9.960 4,573,970 -0.08(-0.80%)
Dec 14, 2023 10.28 10.57 9.950 10.04 1,697,404 -0.02(-0.20%)
Dec 13, 2023 9.230 10.10 9.230 10.06 1,306,150 +0.84(+9.11%)
Dec 12, 2023 9.410 9.410 9.030 9.220 944,218 -0.25(-2.64%)
Dec 11, 2023 9.610 9.620 9.265 9.470 1,032,354 -0.15(-1.56%)
Dec 08, 2023 9.530 9.840 9.380 9.620 928,722 +0.03(+0.31%)
Dec 07, 2023 9.540 9.610 9.280 9.590 982,935 +0.13(+1.37%)
Dec 06, 2023 9.370 9.588 9.210 9.460 793,834 +0.17(+1.83%)
Dec 05, 2023 9.500 9.500 9.030 9.290 1,265,095 -0.28(-2.93%)
Dec 04, 2023 9.610 9.900 9.400 9.570 1,405,587 -0.12(-1.24%)
Dec 01, 2023 9.410 9.710 9.120 9.690 1,028,305 +0.20(+2.11%)
Nov 30, 2023 9.900 10.11 9.450 9.490 1,040,996 -0.33(-3.36%)
Nov 29, 2023 9.720 10.01 9.720 9.820 982,502 +0.22(+2.29%)
Nov 28, 2023 9.470 9.660 9.400 9.600 800,733 +0.10(+1.05%)
Nov 27, 2023 9.710 9.780 9.320 9.500 966,261 -0.26(-2.66%)
Nov 24, 2023 9.810 10.05 9.700 9.760 404,293 -0.08(-0.81%)
Nov 22, 2023 9.620 9.880 9.500 9.840 1,097,948 +0.41(+4.35%)
Nov 21, 2023 9.670 9.730 9.430 9.430 909,199 -0.37(-3.78%)
Nov 20, 2023 9.710 10.00 9.620 9.800 926,793 +0.11(+1.14%)
Nov 17, 2023 9.800 9.930 9.645 9.690 1,123,200 +0.05(+0.52%)
Nov 16, 2023 9.640 9.715 9.420 9.640 1,430,502 -0.04(-0.41%)
Nov 15, 2023 9.860 10.13 9.620 9.680 2,056,216 -0.18(-1.83%)
Nov 14, 2023 9.540 9.950 9.280 9.860 2,372,335 +0.68(+7.41%)
Nov 13, 2023 8.880 9.280 8.520 9.180 1,996,848 +0.39(+4.44%)
Nov 10, 2023 8.220 8.800 8.190 8.790 2,818,232 +0.65(+7.99%)
Nov 09, 2023 8.650 8.750 8.060 8.140 1,269,686 -0.45(-5.24%)
Nov 08, 2023 8.380 8.845 8.220 8.590 1,403,452 +0.15(+1.78%)
Nov 07, 2023 8.640 8.700 8.320 8.440 1,367,030 -0.19(-2.20%)
Nov 06, 2023 8.770 8.870 8.550 8.630 1,455,608 -0.13(-1.48%)
Nov 03, 2023 8.330 9.335 8.330 8.760 2,187,465 +0.57(+6.96%)
Nov 02, 2023 7.870 8.190 7.720 8.190 1,518,862 +0.40(+5.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.