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

Vir Biotechnology, Inc. - Common Stock (NQ: VIR )

9.650 +0.070 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 9.580 10.01 9.580 9.650 862,834 +0.07(+0.73%)
Feb 13, 2025 9.160 9.680 9.040 9.580 1,135,220 +0.47(+5.16%)
Feb 12, 2025 8.910 9.135 8.840 9.110 991,465 +0.04(+0.44%)
Feb 11, 2025 9.350 9.380 8.890 9.070 1,772,405 -0.31(-3.30%)
Feb 10, 2025 10.01 10.09 9.265 9.380 1,497,138 -0.46(-4.67%)
Feb 07, 2025 10.22 10.65 9.760 9.840 1,036,383 -0.39(-3.81%)
Feb 06, 2025 10.15 10.67 9.970 10.23 1,615,859 +0.18(+1.79%)
Feb 05, 2025 9.720 10.30 9.720 10.05 980,280 +0.36(+3.66%)
Feb 04, 2025 10.00 10.22 9.630 9.695 1,181,916 -0.29(-2.86%)
Feb 03, 2025 10.19 10.34 9.700 9.980 1,643,752 -0.42(-4.04%)
Jan 31, 2025 10.31 10.64 10.14 10.40 1,023,719 +0.09(+0.87%)
Jan 30, 2025 10.88 11.00 10.28 10.31 1,785,175 -0.59(-5.41%)
Jan 29, 2025 10.59 11.00 10.27 10.90 1,574,016 +0.31(+2.93%)
Jan 28, 2025 10.26 10.76 10.09 10.59 1,357,293 +0.31(+3.02%)
Jan 27, 2025 10.41 11.02 10.12 10.28 1,726,668 -0.35(-3.29%)
Jan 24, 2025 11.19 11.30 10.48 10.63 1,286,626 -0.57(-5.09%)
Jan 23, 2025 10.48 11.39 10.30 11.20 1,981,172 +0.67(+6.36%)
Jan 22, 2025 10.40 10.57 10.21 10.53 1,198,518 +0.11(+1.06%)
Jan 21, 2025 10.29 10.58 10.01 10.42 1,402,135 +0.31(+3.07%)
Jan 17, 2025 10.16 10.28 10.02 10.11 1,086,913 +0.06(+0.60%)
Jan 16, 2025 10.49 10.61 9.920 10.05 1,346,134 -0.45(-4.29%)
Jan 15, 2025 10.63 11.24 10.28 10.50 2,215,124 +0.28(+2.69%)
Jan 14, 2025 10.43 10.95 9.920 10.22 1,962,246 -0.29(-2.80%)
Jan 13, 2025 11.94 12.03 10.02 10.52 4,554,034 -1.58(-13.06%)
Jan 10, 2025 12.68 13.74 12.02 12.10 6,462,419 -0.38(-3.04%)
Jan 08, 2025 12.55 14.45 11.47 12.48 39,488,656 +4.59(+58.17%)
Jan 07, 2025 7.930 8.188 7.830 7.890 1,777,244 -0.06(-0.75%)
Jan 06, 2025 7.650 8.114 7.624 7.950 1,220,497 +0.45(+6.00%)
Jan 03, 2025 7.310 7.570 7.230 7.500 655,787 +0.23(+3.16%)
Jan 02, 2025 7.450 7.600 7.240 7.270 645,950 -0.07(-0.95%)
Dec 31, 2024 7.340 0 +0.01(+0.14%)
Dec 30, 2024 7.370 7.460 7.270 7.330 844,995 -0.13(-1.81%)
Dec 27, 2024 7.370 7.640 7.330 7.465 936,600 +0.06(+0.88%)
Dec 26, 2024 7.270 7.430 7.168 7.400 788,102 +0.02(+0.27%)
Dec 24, 2024 7.350 7.450 7.145 7.380 413,977 +0.04(+0.54%)
Dec 23, 2024 7.390 7.520 7.260 7.340 771,077 +0.00(+0.00%)
Dec 20, 2024 7.340 7.560 7.230 7.340 3,745,691 -0.08(-1.14%)
Dec 19, 2024 7.240 7.470 7.040 7.425 677,641 +0.27(+3.77%)
Dec 18, 2024 7.420 7.615 7.025 7.155 1,044,485 -0.19(-2.65%)
Dec 17, 2024 7.480 7.565 7.250 7.350 1,148,754 -0.21(-2.78%)
Dec 16, 2024 7.420 7.830 7.320 7.560 1,098,464 +0.11(+1.48%)
Dec 13, 2024 7.450 7.570 7.280 7.450 1,430,086 +0.02(+0.27%)
Dec 12, 2024 7.700 7.760 7.335 7.430 1,487,496 -0.39(-4.99%)
Dec 11, 2024 8.090 8.110 7.760 7.820 698,483 -0.27(-3.34%)
Dec 10, 2024 8.700 8.800 8.080 8.090 1,008,853 -0.63(-7.22%)
Dec 09, 2024 8.410 8.770 8.210 8.720 853,411 +0.37(+4.43%)
Dec 06, 2024 7.950 8.520 7.900 8.350 1,553,652 +0.38(+4.77%)
Dec 05, 2024 8.300 8.390 7.960 7.970 1,803,637 -0.41(-4.84%)
Dec 04, 2024 9.210 9.210 8.250 8.375 3,137,482 -0.82(-8.97%)
Dec 03, 2024 10.00 10.00 8.950 9.200 4,079,674 +1.05(+12.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.