Vir Biotechnology Inc. (VIR)
6.69
0.02 (0.30%)
At close: Mar 28, 2025, 3:59 PM
6.78
1.28%
After-hours: Mar 28, 2025, 06:12 PM EDT
VIR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.64 | 6.71 | 6.52 | 6.70 | 0.03 | 0.45% | 717,264 |
| Mar 27, 2025 | 6.59 | 6.76 | 6.40 | 6.67 | 0.08 | 1.21% | 1,230,295 |
| Mar 26, 2025 | 6.95 | 7.07 | 6.53 | 6.59 | -0.36 | -5.18% | 1,244,400 |
| Mar 25, 2025 | 7.15 | 7.22 | 6.89 | 6.95 | -0.25 | -3.47% | 1,746,200 |
| Mar 24, 2025 | 7.00 | 7.22 | 7.00 | 7.20 | 0.27 | 3.90% | 1,224,500 |
| Mar 21, 2025 | 6.81 | 7.00 | 6.72 | 6.93 | 0.06 | 0.87% | 2,903,813 |
| Mar 20, 2025 | 6.85 | 7.01 | 6.82 | 6.87 | -0.08 | -1.15% | 896,744 |
| Mar 19, 2025 | 6.93 | 7.13 | 6.85 | 6.95 | 0.02 | 0.29% | 979,200 |
| Mar 18, 2025 | 6.91 | 7.15 | 6.75 | 6.93 | -0.08 | -1.14% | 1,442,800 |
| Mar 17, 2025 | 7.16 | 7.26 | 6.95 | 7.01 | -0.14 | -1.96% | 1,283,952 |
| Mar 14, 2025 | 7.08 | 7.23 | 7.01 | 7.15 | 0.15 | 2.14% | 989,308 |
| Mar 13, 2025 | 7.28 | 7.38 | 6.96 | 7.00 | -0.33 | -4.50% | 1,117,200 |
| Mar 12, 2025 | 7.43 | 7.46 | 7.23 | 7.33 | -0.01 | -0.14% | 1,072,747 |
| Mar 11, 2025 | 7.37 | 7.45 | 6.96 | 7.34 | -0.03 | -0.41% | 1,586,030 |
| Mar 10, 2025 | 7.69 | 7.84 | 7.25 | 7.37 | -0.59 | -7.41% | 1,587,500 |
| Mar 7, 2025 | 8.01 | 8.22 | 7.94 | 7.96 | -0.11 | -1.36% | 839,200 |
| Mar 6, 2025 | 8.06 | 8.31 | 7.99 | 8.07 | -0.15 | -1.82% | 1,052,540 |
| Mar 5, 2025 | 8.26 | 8.51 | 8.11 | 8.22 | 0.02 | 0.24% | 1,331,700 |
| Mar 4, 2025 | 7.72 | 8.36 | 7.61 | 8.20 | 0.28 | 3.54% | 1,682,300 |
| Mar 3, 2025 | 8.19 | 8.37 | 7.76 | 7.92 | -0.47 | -5.60% | 1,238,396 |
| Feb 28, 2025 | 8.10 | 8.43 | 7.86 | 8.39 | 0.28 | 3.45% | 1,423,111 |
| Feb 27, 2025 | 9.55 | 9.84 | 8.07 | 8.11 | -1.09 | -11.85% | 2,164,402 |
| Feb 26, 2025 | 9.03 | 9.32 | 8.96 | 9.20 | 0.10 | 1.10% | 844,790 |
| Feb 25, 2025 | 9.51 | 9.64 | 8.91 | 9.10 | -0.37 | -3.91% | 1,195,663 |
| Feb 24, 2025 | 9.52 | 9.66 | 9.26 | 9.47 | -0.10 | -1.04% | 1,280,656 |
| Feb 21, 2025 | 9.90 | 9.93 | 9.51 | 9.57 | -0.23 | -2.35% | 712,706 |
| Feb 20, 2025 | 9.85 | 9.97 | 9.59 | 9.80 | -0.05 | -0.51% | 646,500 |
| Feb 19, 2025 | 9.60 | 9.97 | 9.60 | 9.85 | 0.16 | 1.65% | 655,700 |
| Feb 18, 2025 | 9.62 | 9.98 | 9.54 | 9.69 | 0.04 | 0.41% | 928,850 |
| Feb 14, 2025 | 9.58 | 10.01 | 9.58 | 9.65 | 0.07 | 0.73% | 862,834 |
| Feb 13, 2025 | 9.16 | 9.68 | 9.04 | 9.58 | 0.47 | 5.16% | 1,135,420 |
| Feb 12, 2025 | 8.91 | 9.14 | 8.84 | 9.11 | 0.04 | 0.44% | 991,500 |
| Feb 11, 2025 | 9.35 | 9.38 | 8.89 | 9.07 | -0.31 | -3.30% | 1,772,426 |
| Feb 10, 2025 | 10.01 | 10.09 | 9.27 | 9.38 | -0.46 | -4.67% | 1,498,200 |
| Feb 7, 2025 | 10.22 | 10.65 | 9.76 | 9.84 | -0.39 | -3.81% | 1,036,383 |
| Feb 6, 2025 | 10.15 | 10.67 | 9.97 | 10.23 | 0.18 | 1.79% | 1,615,957 |
| Feb 5, 2025 | 9.72 | 10.30 | 9.72 | 10.05 | 0.35 | 3.61% | 980,372 |
| Feb 4, 2025 | 10.00 | 10.22 | 9.63 | 9.70 | -0.28 | -2.81% | 1,181,920 |
| Feb 3, 2025 | 10.19 | 10.34 | 9.70 | 9.98 | -0.42 | -4.04% | 1,644,300 |
| Jan 31, 2025 | 10.31 | 10.64 | 10.14 | 10.40 | 0.09 | 0.87% | 1,023,719 |
| Jan 30, 2025 | 10.88 | 11.00 | 10.28 | 10.31 | -0.59 | -5.41% | 1,785,200 |
| Jan 29, 2025 | 10.59 | 11.00 | 10.27 | 10.90 | 0.31 | 2.93% | 1,574,062 |
| Jan 28, 2025 | 10.26 | 10.76 | 10.09 | 10.59 | 0.31 | 3.02% | 1,357,302 |
| Jan 27, 2025 | 10.41 | 11.02 | 10.12 | 10.28 | -0.35 | -3.29% | 1,726,867 |
| Jan 24, 2025 | 11.19 | 11.30 | 10.49 | 10.63 | -0.57 | -5.09% | 1,286,626 |
| Jan 23, 2025 | 10.48 | 11.39 | 10.31 | 11.20 | 0.67 | 6.36% | 1,982,000 |
| Jan 22, 2025 | 10.40 | 10.57 | 10.21 | 10.53 | 0.11 | 1.06% | 1,198,525 |
| Jan 21, 2025 | 10.29 | 10.58 | 10.01 | 10.42 | 0.31 | 3.07% | 1,402,256 |
| Jan 17, 2025 | 10.16 | 10.28 | 10.02 | 10.11 | 0.06 | 0.60% | 1,086,913 |
| Jan 16, 2025 | 10.49 | 10.61 | 9.92 | 10.05 | -0.45 | -4.29% | 1,346,246 |