Canada markets closed

Vir Biotechnology, Inc. (VIR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.76+0.11 (+1.44%)
At close: 04:00PM EDT
7.63 -0.13 (-1.68%)
After hours: 07:51PM EDT
Time Period:
Sept 07, 2023 - Sept 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 20247.657.827.607.767.76742,000
Sept 05, 20247.657.767.527.657.65598,600
Sept 04, 20247.787.807.597.607.60539,900
Sept 03, 20248.158.357.777.787.78683,000
Aug 30, 20248.308.448.168.268.26556,100
Aug 29, 20248.428.588.198.308.30503,600
Aug 28, 20248.278.398.138.278.27389,900
Aug 27, 20248.548.718.268.358.35419,200
Aug 26, 20248.828.858.548.628.62496,400
Aug 23, 20248.358.778.358.778.77755,300
Aug 22, 20248.648.708.318.328.32682,000
Aug 21, 20248.908.978.458.678.67638,000
Aug 20, 20248.838.898.618.818.81463,200
Aug 19, 20248.568.788.538.778.77645,000
Aug 16, 20248.608.708.478.628.62555,400
Aug 15, 20248.678.818.548.668.66730,300
Aug 14, 20248.538.618.268.408.40544,200
Aug 13, 20248.558.628.408.508.50622,100
Aug 12, 20248.728.758.428.478.47981,100
Aug 09, 20248.618.828.508.718.71969,300
Aug 08, 20248.308.668.228.628.62717,500
Aug 07, 20248.838.838.268.318.311,128,400
Aug 06, 20248.758.898.478.608.60908,400
Aug 05, 20248.518.798.428.658.651,054,900
Aug 02, 20249.389.449.029.219.211,132,700
Aug 01, 202410.0010.109.619.739.731,163,700
Jul 31, 202410.1810.559.8910.1610.16753,100
Jul 30, 202410.5210.6110.0210.1410.14697,000
Jul 29, 202410.7310.8510.3810.5010.50662,700
Jul 26, 202410.9011.0010.5810.7010.70608,700
Jul 25, 202410.1710.8810.0910.6610.66771,400
Jul 24, 202410.0610.4710.0310.1010.10685,000
Jul 23, 202410.1010.339.9210.2010.20601,900
Jul 22, 202410.1410.339.7110.1510.15721,000
Jul 19, 202410.2210.439.9810.0310.03856,700
Jul 18, 202410.2010.4110.0610.2210.221,177,900
Jul 17, 202410.1010.569.9810.2710.271,056,800
Jul 16, 20249.7210.259.6610.2310.231,209,200
Jul 15, 20249.409.659.319.579.57737,200
Jul 12, 20249.339.649.209.379.371,123,700
Jul 11, 20248.659.368.529.169.161,342,800
Jul 10, 20248.398.428.258.378.37863,700
Jul 09, 20248.448.518.258.378.37840,000
Jul 08, 20248.608.608.268.438.43973,100
Jul 05, 20248.768.768.408.538.53614,700
Jul 03, 20248.929.038.748.768.76295,100
Jul 02, 20249.089.098.768.858.85974,600
Jul 01, 20248.819.148.819.109.10588,100
Jun 28, 20248.928.978.768.908.902,361,600
Jun 27, 20249.059.148.848.878.87811,300
Jun 26, 20249.349.419.019.109.101,395,200
Jun 25, 20249.139.278.969.229.221,050,300
Jun 24, 20249.189.398.959.169.161,175,500
Jun 21, 20248.979.188.829.149.146,789,200
Jun 20, 20248.939.078.688.958.951,120,300
Jun 18, 20249.109.158.918.958.951,017,900
Jun 17, 20249.699.759.009.189.182,534,700
Jun 14, 202410.1310.279.629.759.751,384,000
Jun 13, 202410.4410.4410.0810.3610.361,210,300
Jun 12, 202411.0211.2310.3410.4810.481,438,200
Jun 11, 202411.1211.1210.6110.6310.631,412,300
Jun 10, 202410.9111.2210.4911.2111.211,134,500
Jun 07, 202411.7611.8311.0211.2311.232,231,200
Jun 06, 202412.8912.8911.9011.9811.981,702,900
Jun 05, 202412.1813.0912.0012.6612.663,486,400
Jun 04, 202410.6411.2710.4610.5810.58747,000
Jun 03, 202410.5711.2610.3810.6310.63982,700
May 31, 202410.4110.5810.1910.2710.27971,000
May 30, 202410.2310.449.9510.3910.39924,200
May 29, 202410.5010.5610.0910.1010.10735,800
May 28, 202410.6010.8810.6010.7310.73767,600
May 24, 202410.7510.8210.5110.5510.55479,600
May 23, 202411.3711.5110.5610.6510.65906,500
May 22, 202410.1711.4010.1211.3711.371,629,800
May 21, 20249.6210.359.6010.2110.21883,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...