Vir Biotechnology Inc. (VIR)
NASDAQ: VIR
· Real-Time Price · USD
5.23
0.10 (1.95%)
At close: Sep 11, 2025, 3:59 PM
5.21
-0.38%
After-hours: Sep 11, 2025, 07:24 PM EDT
VIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5.12 | 5.29 | 5.07 | 5.23 | n/a | 1.95% | 944,109 |
| Sep 10, 2025 | 5.25 | 5.29 | 5.10 | 5.13 | 5.13 | -2.10% | 782,149 |
| Sep 9, 2025 | 5.16 | 5.25 | 5.04 | 5.24 | 5.24 | 0.96% | 736,125 |
| Sep 8, 2025 | 5.36 | 5.39 | 5.08 | 5.19 | 5.19 | -1.52% | 953,114 |
| Sep 5, 2025 | 5.17 | 5.34 | 5.10 | 5.27 | 5.27 | 2.53% | 1,021,629 |
| Sep 4, 2025 | 5.52 | 5.64 | 5.04 | 5.14 | 5.14 | -6.72% | 1,798,930 |
| Sep 3, 2025 | 5.11 | 5.53 | 5.09 | 5.51 | 5.51 | 10.20% | 2,668,000 |
| Sep 2, 2025 | 4.89 | 5.07 | 4.87 | 5.00 | 5.00 | 1.21% | 1,322,276 |
| Aug 29, 2025 | 5.02 | 5.11 | 4.86 | 4.94 | 4.94 | -1.98% | 1,683,600 |
| Aug 28, 2025 | 5.28 | 5.45 | 5.01 | 5.04 | 5.04 | -3.63% | 2,154,276 |
| Aug 27, 2025 | 4.98 | 5.82 | 4.85 | 5.23 | 5.23 | 17.79% | 7,406,200 |
| Aug 26, 2025 | 4.39 | 4.48 | 4.36 | 4.44 | 4.44 | 1.37% | 1,138,700 |
| Aug 25, 2025 | 4.58 | 4.62 | 4.35 | 4.38 | 4.38 | -4.37% | 1,248,200 |
| Aug 22, 2025 | 4.39 | 4.66 | 4.39 | 4.58 | 4.58 | 4.57% | 1,186,918 |
| Aug 21, 2025 | 4.29 | 4.43 | 4.25 | 4.38 | 4.38 | 0.46% | 829,630 |
| Aug 20, 2025 | 4.33 | 4.47 | 4.28 | 4.36 | 4.36 | 0.00% | 1,084,990 |
| Aug 19, 2025 | 4.48 | 4.48 | 4.30 | 4.36 | 4.36 | -2.68% | 759,900 |
| Aug 18, 2025 | 4.52 | 4.57 | 4.43 | 4.48 | 4.48 | -0.88% | 1,113,196 |
| Aug 15, 2025 | 4.45 | 4.53 | 4.40 | 4.52 | 4.52 | 1.80% | 1,018,214 |
| Aug 14, 2025 | 4.47 | 4.49 | 4.33 | 4.44 | 4.44 | -2.84% | 985,700 |