Canada markets closed

Vir Biotechnology, Inc. (VIR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.69-0.04 (-0.41%)
At close: 04:00PM EDT
9.50 -0.19 (-1.96%)
After hours: 07:42PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20249.769.919.609.699.69567,200
May 17, 20249.9410.079.619.739.73644,700
May 16, 20249.9910.099.849.939.93421,000
May 15, 202410.3410.399.8610.0210.02846,700
May 14, 20249.9410.359.8210.0810.08482,500
May 13, 20249.639.939.579.779.77713,300
May 10, 20249.519.729.359.449.44786,800
May 09, 20249.619.689.489.569.56684,600
May 08, 20249.819.899.499.549.541,261,000
May 07, 202410.3410.469.869.939.93807,400
May 06, 202410.4610.5910.1310.2210.221,241,900
May 03, 202410.1310.5910.0210.3910.391,691,800
May 02, 20248.919.208.749.189.181,122,200
May 01, 20248.458.998.318.748.741,655,400
Apr 30, 20248.368.498.208.468.461,064,100
Apr 29, 20248.318.508.258.378.37635,400
Apr 26, 20247.748.277.648.238.231,106,000
Apr 25, 20247.998.007.617.637.63901,200
Apr 24, 20248.108.298.028.048.04767,400
Apr 23, 20248.108.298.078.138.13769,300
Apr 22, 20248.028.407.918.108.101,090,600
Apr 19, 20247.958.207.767.957.951,072,400
Apr 18, 20248.228.317.947.967.961,066,700
Apr 17, 20248.458.538.218.258.25772,500
Apr 16, 20248.488.568.348.368.36661,000
Apr 15, 20248.978.988.448.578.57770,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...