Canada markets closed

Vir Biotechnology, Inc. (VIR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.70+0.04 (+0.38%)
At close: 04:00PM EDT
10.70 0.00 (0.00%)
After hours: 04:10PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...