VIR - Vir Biotechnology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202325.8126.2625.6626.0526.05618,200
May 25, 202325.3126.4025.3125.7725.77710,500
May 24, 202326.7427.2425.7526.1026.101,143,500
May 23, 202325.7327.0525.7326.7326.731,218,900
May 22, 202325.4625.9325.3725.7425.74872,300
May 19, 202325.1225.7425.0525.3425.34764,900
May 18, 202324.9225.0724.4724.8924.89606,900
May 17, 202324.8725.0324.1825.0125.01766,000
May 16, 202325.3125.8924.7324.8724.87813,400
May 15, 202324.7425.9424.6025.6425.641,254,900
May 12, 202324.3524.6924.1724.6924.69561,800
May 11, 202324.2624.3923.7824.2524.25861,200
May 10, 202324.5824.9724.3924.4424.44809,600
May 09, 202323.9724.4723.4224.2524.25794,400
May 08, 202324.5024.5023.8524.1424.14643,300
May 05, 202324.6425.2023.2424.5024.501,217,500
May 04, 202325.2625.7624.7325.5025.50738,200
May 03, 202324.7325.9524.7025.3925.391,164,400
May 02, 202325.0125.1424.0024.6224.62868,700
May 01, 202324.9625.3524.9225.1625.16551,600
Apr 28, 202324.4025.2524.3125.1525.15733,200
Apr 27, 202324.3224.6624.1724.4924.49543,600
Apr 26, 202324.7525.0024.2224.4524.45553,500
Apr 25, 202325.3225.3924.8124.9424.94623,200
Apr 24, 202325.8825.8825.1925.4025.40612,700
Apr 21, 202324.8826.1424.7625.9825.981,604,200
Apr 20, 202324.9225.0824.6724.7624.76558,500
Apr 19, 202324.9325.2424.5625.1025.10575,800
Apr 18, 202325.2525.2824.7125.0025.00965,400
Apr 17, 202324.7225.0824.5125.0225.02754,500
Apr 14, 202324.7525.2024.4824.5524.55851,300
Apr 13, 202323.8025.0423.7524.7524.75934,400
Apr 12, 202323.7823.8623.4623.6923.69687,200
Apr 11, 202323.6923.9923.4423.5123.51576,900
Apr 10, 202323.8123.8723.4623.7523.75701,800
Apr 06, 202323.3124.2423.0823.9123.91662,400
Apr 05, 202323.2723.6222.8723.2023.20681,100
Apr 04, 202323.3323.3923.0023.3123.311,221,700
Apr 03, 202323.1423.3223.0123.2823.28915,100
Mar 31, 202323.0823.3522.8823.2723.27825,700
Mar 30, 202322.7723.0422.6023.0023.00896,400
Mar 29, 202322.8722.9922.5922.7222.72742,500
Mar 28, 202322.8823.0022.3322.6022.60631,300
Mar 27, 202322.5223.1322.3923.0123.01717,900
Mar 24, 202322.1522.7522.0122.4922.49830,200
Mar 23, 202322.5722.9322.0322.2622.26928,700
Mar 22, 202323.0023.0522.2922.3422.341,127,900
Mar 21, 202323.8623.9522.9723.0323.03990,600
Mar 20, 202323.8524.4523.4023.7623.761,227,500
Mar 17, 202324.1124.4123.4223.6723.673,299,300
Mar 16, 202323.5224.2623.1624.1824.181,099,900
Mar 15, 202323.2723.8222.8023.5223.52963,000
Mar 14, 202323.0023.8322.7823.5223.521,002,100
Mar 13, 202322.3622.9622.1122.5522.551,312,100
Mar 10, 202323.1023.2322.2022.6122.611,541,700
Mar 09, 202322.7123.2222.5823.0023.001,232,200
Mar 08, 202322.7422.9422.0822.6622.661,254,600
Mar 07, 202322.8823.1922.0922.7922.791,154,400
Mar 06, 202324.4524.4522.8623.0923.091,528,200
Mar 03, 202322.8223.3022.7322.8422.84858,300
Mar 02, 202322.3822.7022.1222.6122.61758,200
Mar 01, 202322.6923.1122.4222.6022.60874,600
Feb 28, 202322.8523.1022.4022.8022.801,690,100
Feb 27, 202322.7523.7522.4323.0723.071,167,600
Feb 24, 202324.2024.2222.0223.0023.003,139,300
Feb 23, 202327.2327.2325.5425.8125.811,263,500
Feb 22, 202327.0028.0726.6227.0127.011,110,700
Feb 21, 202328.9429.1726.9026.9926.993,000,700
Feb 17, 202325.5925.7624.9025.7425.74914,600
Feb 16, 202326.2826.3625.2625.5725.57832,400
Feb 15, 202326.3026.8626.3026.7226.72670,400
Feb 14, 202325.9826.9925.7226.6326.63983,600
Feb 13, 202325.9926.2925.3126.1826.18770,000
Feb 10, 202326.2126.3925.7626.1526.15758,900
Feb 09, 202327.2227.3825.9726.2326.231,110,800
Feb 08, 202329.0529.0527.0427.0727.07940,900
Feb 07, 202329.6029.7528.8429.4529.45814,400
Feb 06, 202329.8930.2429.5129.8029.80500,800
Feb 03, 202329.9130.9529.3530.1430.14859,700
Feb 02, 202329.3429.9929.1229.9129.91694,700
Feb 01, 202329.3929.5328.5029.1629.16740,300
Jan 31, 202328.8929.7728.7029.5529.55798,100
Jan 30, 202330.7130.8529.0229.0829.08915,200
Jan 27, 202330.0031.5529.9130.8530.85767,900
Jan 26, 202331.0731.2429.0629.9929.99900,900
Jan 25, 202328.0330.8828.0330.8430.841,225,600
Jan 24, 202329.2630.7429.0930.3830.381,047,900
Jan 23, 202327.6529.2027.5029.1629.161,003,600
Jan 20, 202327.0927.6326.4127.5927.59857,900
Jan 19, 202326.0526.9725.8726.9026.90855,900
Jan 18, 202326.1426.8926.0926.1926.19934,600
Jan 17, 202326.5726.6726.0526.2226.22551,500
Jan 13, 202326.4426.9426.1326.5726.57786,200
Jan 12, 202326.0826.8725.5326.8626.86807,900
Jan 11, 202326.4426.6925.8526.1726.17668,500
Jan 10, 202326.0026.7425.9626.5226.52526,800
Jan 09, 202326.3826.3825.5226.0926.09752,000
Jan 06, 202325.5026.5725.3326.0526.05591,900
Jan 05, 202325.0025.3924.8025.0625.06519,300
Jan 04, 202325.0625.4925.0425.2025.20555,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...