Canada markets closed

Vir Biotechnology, Inc. (VIR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.97-0.27 (-2.92%)
At close: 04:00PM EDT
9.20 +0.23 (+2.56%)
After hours: 05:25PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20249.209.238.848.978.97781,800
Apr 11, 20249.189.399.019.249.24745,400
Apr 10, 20249.229.269.009.099.09912,300
Apr 09, 20249.519.909.439.539.53618,800
Apr 08, 20249.409.509.229.499.49649,700
Apr 05, 20249.299.469.209.349.34528,000
Apr 04, 20249.779.889.449.479.47909,100
Apr 03, 20249.479.709.279.699.691,158,600
Apr 02, 20249.979.979.609.629.621,000,400
Apr 01, 202410.1410.299.9110.2010.20740,800
Mar 28, 202410.1610.3410.0210.1310.13738,300
Mar 27, 202410.0110.249.7810.1010.10995,100
Mar 26, 202410.1110.219.969.979.97603,600
Mar 25, 20249.9910.119.9410.0010.00442,600
Mar 22, 202410.0910.189.9610.0510.05511,000
Mar 21, 202410.2810.4810.0710.0910.09847,900
Mar 20, 20249.8610.289.7710.1710.17906,500
Mar 19, 202410.7010.849.8610.0010.001,349,700
Mar 18, 202410.9010.9010.5910.6810.681,111,500
Mar 15, 202410.4710.7810.4310.7610.761,911,600
Mar 14, 202410.8110.9010.4710.5210.521,086,200
Mar 13, 202410.7311.0510.7310.9510.951,064,900
Mar 12, 202411.4311.5110.7310.7310.73970,400
Mar 11, 202411.4011.7611.3211.4011.40686,200
Mar 08, 202411.4011.6511.1911.3611.36651,800
Mar 07, 202411.0811.3210.9811.2611.26761,600
Mar 06, 202411.0511.0910.7410.9210.92949,700
Mar 05, 202411.1811.4110.8410.8810.88693,000
Mar 04, 202411.2911.4311.0211.1911.19819,200
Mar 01, 202411.3311.5911.1411.2411.241,313,600
Feb 29, 202411.7411.7811.2211.2411.241,216,000
Feb 28, 202411.3111.8811.2311.6011.601,524,100
Feb 27, 202412.0012.0011.2711.4311.432,275,700
Feb 26, 202411.5311.9811.2111.9011.901,505,600
Feb 23, 202410.5011.8210.3511.5311.532,307,500
Feb 22, 202410.0410.349.7510.3010.301,330,800
Feb 21, 20249.9010.139.7610.1110.111,258,800
Feb 20, 202410.2110.4810.0710.2310.231,355,200
Feb 16, 202410.2710.459.9910.2510.25932,700
Feb 15, 20249.9010.399.8210.3110.311,210,000
Feb 14, 20249.109.899.109.799.791,399,100
Feb 13, 20249.609.608.738.858.851,391,400
Feb 12, 20249.309.769.309.749.741,267,800
Feb 09, 20249.309.469.259.299.291,427,100
Feb 08, 20249.029.249.009.239.23554,600
Feb 07, 20248.989.268.889.069.061,134,600
Feb 06, 20248.529.038.438.998.991,390,600
Feb 05, 20248.548.698.418.608.60855,500
Feb 02, 20248.979.138.628.678.671,036,600
Feb 01, 20249.449.448.869.129.121,039,000
Jan 31, 20249.359.949.319.409.401,600,300
Jan 30, 20249.439.469.129.409.401,398,300
Jan 29, 20248.949.528.519.529.521,624,800
Jan 26, 20249.679.859.419.559.55674,300
Jan 25, 20249.749.909.589.709.701,243,300
Jan 24, 202410.0410.119.579.639.631,948,700
Jan 23, 20249.7710.029.539.979.971,563,400
Jan 22, 20249.519.809.429.609.60813,000
Jan 19, 20249.849.849.479.499.49756,900
Jan 18, 202410.0910.109.729.799.79902,000
Jan 17, 20249.9110.059.7810.0310.03767,500
Jan 16, 202410.3410.3410.0910.1110.11870,300
Jan 12, 202410.4710.9310.3110.3710.37587,200
Jan 11, 202410.3110.4510.0410.3410.341,294,200
Jan 10, 202410.1010.509.9410.3110.311,095,500
Jan 09, 202410.1810.4510.0710.1810.18966,000
Jan 08, 20249.9310.339.7310.3310.33892,600
Jan 05, 202410.1810.279.9010.0310.03585,100
Jan 04, 202410.1410.309.9410.2710.27906,000
Jan 03, 202410.3910.3910.0110.0810.08728,700
Jan 02, 202410.0010.679.8510.5110.511,068,800
Dec 29, 202310.2710.2710.0310.0610.06724,100
Dec 28, 202310.2010.4010.1310.2910.29938,500
Dec 27, 202310.2710.3710.0510.2210.22828,400
Dec 26, 202310.1710.3210.0310.1910.19648,700
Dec 22, 20239.9610.329.9510.1110.111,037,600
Dec 21, 20239.7910.009.669.899.89738,600
Dec 20, 20239.9810.159.579.619.611,337,800
Dec 19, 20239.8410.169.7810.0310.031,214,900
Dec 18, 20239.9810.169.709.729.72904,100
Dec 15, 202310.1510.339.879.969.964,538,100
Dec 14, 202310.2810.579.9510.0410.041,697,400
Dec 13, 20239.2310.109.2310.0610.061,323,400
Dec 12, 20239.419.419.039.229.22944,100
Dec 11, 20239.619.629.279.479.471,032,400
Dec 08, 20239.539.849.389.629.62927,200
Dec 07, 20239.549.619.289.599.59983,700
Dec 06, 20239.379.599.219.469.46794,700
Dec 05, 20239.509.509.039.299.291,265,100
Dec 04, 20239.619.909.409.579.571,405,600
Dec 01, 20239.419.719.129.699.691,028,300
Nov 30, 20239.9010.119.459.499.491,042,000
Nov 29, 20239.7210.019.729.829.82982,500
Nov 28, 20239.479.669.409.609.60800,700
Nov 27, 20239.719.789.329.509.50966,300
Nov 24, 20239.8110.059.709.769.76404,300
Nov 22, 20239.629.889.509.849.841,097,900
Nov 21, 20239.679.739.439.439.43909,200
Nov 20, 20239.7110.009.629.809.80926,800
Nov 17, 20239.809.939.659.699.691,123,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...