Vir Biotechnology Inc. (VIR)
NASDAQ: VIR
· Real-Time Price · USD
5.73
0.07 (1.24%)
At close: Oct 03, 2025, 3:59 PM
5.79
1.05%
After-hours: Oct 03, 2025, 07:51 PM EDT
VIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.71 | 5.83 | 5.36 | 5.73 | 5.73 | 1.24% | 1,748,748 |
| Oct 2, 2025 | 5.70 | 5.72 | 5.42 | 5.66 | 5.66 | -0.70% | 1,227,669 |
| Oct 1, 2025 | 5.72 | 6.00 | 5.64 | 5.70 | 5.70 | -0.18% | 1,243,540 |
| Sep 30, 2025 | 5.62 | 5.79 | 5.47 | 5.71 | 5.71 | 1.42% | 1,219,402 |
| Sep 29, 2025 | 5.51 | 5.64 | 5.36 | 5.63 | 5.63 | 2.55% | 1,026,725 |
| Sep 26, 2025 | 5.18 | 5.51 | 5.15 | 5.49 | 5.49 | 5.98% | 2,085,602 |
| Sep 25, 2025 | 5.20 | 5.32 | 5.14 | 5.18 | 5.18 | -1.52% | 967,007 |
| Sep 24, 2025 | 5.21 | 5.37 | 5.18 | 5.26 | 5.26 | 1.74% | 1,211,800 |
| Sep 23, 2025 | 5.32 | 5.33 | 5.13 | 5.17 | 5.17 | -1.90% | 748,434 |
| Sep 22, 2025 | 5.18 | 5.48 | 5.07 | 5.27 | 5.27 | 1.74% | 892,410 |
| Sep 19, 2025 | 5.20 | 5.25 | 5.10 | 5.18 | 5.18 | 0.00% | 2,280,997 |
| Sep 18, 2025 | 4.88 | 5.20 | 4.88 | 5.18 | 5.18 | 7.92% | 1,270,629 |
| Sep 17, 2025 | 4.86 | 5.07 | 4.78 | 4.80 | 4.80 | -1.23% | 783,900 |
| Sep 16, 2025 | 4.75 | 4.93 | 4.75 | 4.86 | 4.86 | 1.46% | 664,593 |
| Sep 15, 2025 | 5.02 | 5.06 | 4.76 | 4.79 | 4.79 | -4.20% | 1,360,122 |
| Sep 12, 2025 | 5.20 | 5.29 | 5.00 | 5.00 | 5.00 | -4.40% | 848,814 |
| Sep 11, 2025 | 5.12 | 5.29 | 5.07 | 5.23 | 5.23 | 1.95% | 945,223 |
| 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 |
Page 1 of 76