Skip to main content

Vir Biotechnology Inc (NQ: VIR )

10.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 10.50 10.55 10.09 10.10 735,818 -0.63(-5.87%)
May 28, 2024 10.60 10.88 10.60 10.73 767,615 +0.18(+1.71%)
May 24, 2024 10.75 10.82 10.51 10.55 479,615 -0.10(-0.94%)
May 23, 2024 11.37 11.51 10.56 10.65 906,720 -0.72(-6.33%)
May 22, 2024 10.17 11.40 10.12 11.37 1,629,873 +1.16(+11.36%)
May 21, 2024 9.620 10.35 9.600 10.21 883,057 +0.52(+5.37%)
May 20, 2024 9.760 9.910 9.600 9.690 567,153 -0.04(-0.41%)
May 17, 2024 9.940 10.07 9.610 9.730 644,741 -0.20(-2.01%)
May 16, 2024 9.990 10.09 9.840 9.930 420,988 -0.09(-0.90%)
May 15, 2024 10.34 10.39 9.865 10.02 846,749 -0.06(-0.60%)
May 14, 2024 9.940 10.35 9.820 10.08 482,025 +0.31(+3.17%)
May 13, 2024 9.630 9.930 9.570 9.770 713,287 +0.33(+3.50%)
May 10, 2024 9.510 9.720 9.355 9.440 786,762 -0.12(-1.26%)
May 09, 2024 9.610 9.680 9.485 9.560 683,168 +0.02(+0.21%)
May 08, 2024 9.810 9.890 9.490 9.540 1,260,917 -0.39(-3.93%)
May 07, 2024 10.34 10.46 9.860 9.930 807,406 -0.29(-2.84%)
May 06, 2024 10.46 10.59 10.13 10.22 1,241,862 -0.17(-1.64%)
May 03, 2024 10.13 10.59 10.02 10.39 1,691,826 +1.21(+13.18%)
May 02, 2024 8.910 9.200 8.745 9.180 1,122,229 +0.44(+5.03%)
May 01, 2024 8.450 8.990 8.310 8.740 1,654,793 +0.28(+3.31%)
Apr 30, 2024 8.360 8.486 8.200 8.460 1,064,161 +0.09(+1.08%)
Apr 29, 2024 8.310 8.500 8.250 8.370 635,409 +0.14(+1.70%)
Apr 26, 2024 7.740 8.275 7.640 8.230 1,106,208 +0.60(+7.86%)
Apr 25, 2024 7.990 8.000 7.610 7.630 901,240 -0.41(-5.10%)
Apr 24, 2024 8.100 8.290 8.020 8.040 767,449 -0.09(-1.11%)
Apr 23, 2024 8.100 8.290 8.070 8.130 769,272 +0.03(+0.37%)
Apr 22, 2024 8.020 8.400 7.910 8.100 1,090,638 +0.15(+1.89%)
Apr 19, 2024 7.950 8.205 7.755 7.950 1,079,678 -0.01(-0.13%)
Apr 18, 2024 8.220 8.310 7.940 7.960 1,066,786 -0.29(-3.52%)
Apr 17, 2024 8.450 8.530 8.207 8.250 772,459 -0.11(-1.32%)
Apr 16, 2024 8.480 8.565 8.340 8.360 660,988 -0.21(-2.45%)
Apr 15, 2024 8.970 8.985 8.440 8.570 770,040 -0.40(-4.46%)
Apr 12, 2024 9.200 9.230 8.840 8.970 781,830 -0.27(-2.92%)
Apr 11, 2024 9.180 9.390 9.010 9.240 745,441 +0.15(+1.65%)
Apr 10, 2024 9.220 9.260 9.001 9.090 912,289 -0.44(-4.62%)
Apr 09, 2024 9.510 9.905 9.425 9.530 618,812 +0.04(+0.42%)
Apr 08, 2024 9.400 9.500 9.220 9.490 649,675 +0.15(+1.61%)
Apr 05, 2024 9.290 9.460 9.200 9.340 529,004 -0.13(-1.37%)
Apr 04, 2024 9.770 9.880 9.445 9.470 909,108 -0.22(-2.27%)
Apr 03, 2024 9.470 9.700 9.270 9.690 1,158,603 +0.07(+0.73%)
Apr 02, 2024 9.970 9.970 9.600 9.620 1,000,362 -0.58(-5.69%)
Apr 01, 2024 10.14 10.29 9.910 10.20 739,756 +0.07(+0.69%)
Mar 28, 2024 10.16 10.18 10.17 10.13 738,256 +0.03(+0.30%)
Mar 27, 2024 10.01 10.24 9.780 10.10 995,069 +0.13(+1.30%)
Mar 26, 2024 10.11 10.21 9.960 9.970 603,633 -0.03(-0.30%)
Mar 25, 2024 9.990 10.11 9.940 10.00 442,588 -0.05(-0.50%)
Mar 22, 2024 10.09 10.18 9.960 10.05 511,002 -0.04(-0.40%)
Mar 21, 2024 10.28 10.48 10.07 10.09 848,247 -0.08(-0.79%)
Mar 20, 2024 9.860 10.28 9.770 10.17 906,534 +0.17(+1.70%)
Mar 19, 2024 10.70 10.84 9.865 10.00 1,349,661 -0.68(-6.37%)
Mar 18, 2024 10.90 10.90 10.59 10.68 1,111,522 -0.08(-0.74%)
Mar 15, 2024 10.47 10.78 10.43 10.76 1,911,580 +0.24(+2.28%)
Mar 14, 2024 10.81 10.90 10.46 10.52 1,086,181 -0.43(-3.93%)
Mar 13, 2024 10.73 11.05 10.73 10.95 1,064,851 +0.22(+2.05%)
Mar 12, 2024 11.43 11.51 10.73 10.73 970,417 -0.67(-5.88%)
Mar 11, 2024 11.40 11.76 11.32 11.40 686,182 +0.04(+0.35%)
Mar 08, 2024 11.40 11.65 11.19 11.36 651,785 +0.10(+0.89%)
Mar 07, 2024 11.08 11.32 10.98 11.26 761,643 +0.34(+3.11%)
Mar 06, 2024 11.05 11.09 10.74 10.92 949,087 +0.04(+0.37%)
Mar 05, 2024 11.18 11.41 10.84 10.88 693,006 -0.31(-2.77%)
Mar 04, 2024 11.29 11.43 11.02 11.19 818,447 -0.05(-0.44%)
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.