Vir Biotechnology Inc. (VIR)
NASDAQ: VIR
· Real-Time Price · USD
4.51
0.07 (1.58%)
At close: Aug 15, 2025, 3:59 PM
4.52
0.22%
After-hours: Aug 15, 2025, 05:36 PM EDT
VIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.47 | 4.49 | 4.33 | 4.44 | 4.44 | -2.84% | 984,295 |
| Aug 13, 2025 | 4.42 | 4.63 | 4.36 | 4.57 | 4.57 | 4.82% | 1,108,690 |
| Aug 12, 2025 | 4.32 | 4.50 | 4.31 | 4.36 | 4.36 | 1.87% | 884,536 |
| Aug 11, 2025 | 4.28 | 4.36 | 4.16 | 4.28 | 4.28 | -0.47% | 1,782,045 |
| Aug 8, 2025 | 4.40 | 4.49 | 4.25 | 4.30 | 4.30 | -1.15% | 1,544,600 |
| Aug 7, 2025 | 4.82 | 5.00 | 4.26 | 4.35 | 4.35 | -14.37% | 2,332,640 |
| Aug 6, 2025 | 5.05 | 5.09 | 4.98 | 5.08 | 5.08 | -0.59% | 728,836 |
| Aug 5, 2025 | 5.11 | 5.20 | 5.04 | 5.11 | 5.11 | 0.20% | 897,311 |
| Aug 4, 2025 | 5.09 | 5.19 | 4.98 | 5.10 | 5.10 | 1.39% | 934,410 |
| Aug 1, 2025 | 5.00 | 5.05 | 4.89 | 5.03 | 5.03 | -0.79% | 809,900 |
| Jul 31, 2025 | 5.23 | 5.27 | 5.04 | 5.07 | 5.07 | -3.24% | 932,670 |
| Jul 30, 2025 | 5.34 | 5.46 | 5.21 | 5.24 | 5.24 | -0.19% | 902,119 |
| Jul 29, 2025 | 5.49 | 5.49 | 5.22 | 5.25 | 5.25 | -4.20% | 681,046 |
| Jul 28, 2025 | 5.68 | 5.76 | 5.46 | 5.48 | 5.48 | -3.01% | 565,600 |
| Jul 25, 2025 | 5.75 | 5.77 | 5.63 | 5.65 | 5.65 | -1.91% | 841,603 |
| Jul 24, 2025 | 5.79 | 5.89 | 5.70 | 5.76 | 5.76 | -1.54% | 713,259 |
| Jul 23, 2025 | 5.84 | 5.92 | 5.66 | 5.85 | 5.85 | 2.09% | 596,414 |
| Jul 22, 2025 | 5.55 | 5.74 | 5.55 | 5.73 | 5.73 | 3.80% | 902,524 |
| Jul 21, 2025 | 5.47 | 5.98 | 5.47 | 5.52 | 5.52 | 2.03% | 1,134,100 |
| Jul 18, 2025 | 5.56 | 5.62 | 5.31 | 5.41 | 5.41 | -1.46% | 2,069,447 |