Vir Biotechnology Inc. (VIR)
10.97
0.75 (7.29%)
At close: Jan 15, 2025, 10:26 AM
VIR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 10.43 | 10.95 | 9.92 | 10.23 | -0.29 | -2.76% | 1,918,862 |
| Jan 13, 2025 | 11.94 | 12.03 | 10.02 | 10.52 | -1.58 | -13.06% | 4,556,800 |
| Jan 10, 2025 | 12.69 | 13.74 | 12.02 | 12.10 | -0.38 | -3.04% | 6,462,407 |
| Jan 8, 2025 | 12.55 | 14.45 | 11.47 | 12.48 | 4.59 | 58.17% | 39,488,344 |
| Jan 7, 2025 | 7.93 | 8.19 | 7.83 | 7.89 | -0.06 | -0.75% | 1,777,300 |
| Jan 6, 2025 | 7.65 | 8.11 | 7.62 | 7.95 | 0.45 | 6.00% | 1,220,501 |
| Jan 3, 2025 | 7.31 | 7.57 | 7.23 | 7.50 | 0.23 | 3.16% | 655,800 |
| Jan 2, 2025 | 7.45 | 7.60 | 7.24 | 7.27 | -0.07 | -0.95% | 646,504 |
| Dec 31, 2024 | 7.40 | 7.56 | 7.22 | 7.34 | 0.01 | 0.14% | 719,800 |
| Dec 30, 2024 | 7.37 | 7.46 | 7.27 | 7.33 | -0.14 | -1.87% | 845,000 |
| Dec 27, 2024 | 7.37 | 7.64 | 7.33 | 7.47 | 0.07 | 0.95% | 936,600 |
| Dec 26, 2024 | 7.27 | 7.43 | 7.17 | 7.40 | 0.02 | 0.27% | 788,104 |
| Dec 24, 2024 | 7.35 | 7.45 | 7.15 | 7.38 | 0.04 | 0.54% | 414,000 |
| Dec 23, 2024 | 7.39 | 7.52 | 7.26 | 7.34 | 0.00 | 0.00% | 771,107 |
| Dec 20, 2024 | 7.34 | 7.56 | 7.23 | 7.34 | -0.03 | -0.41% | 3,745,691 |
| Dec 19, 2024 | 7.24 | 7.47 | 7.04 | 7.37 | 0.21 | 2.93% | 1,101,318 |
| Dec 18, 2024 | 7.42 | 7.62 | 7.03 | 7.16 | -0.19 | -2.59% | 1,045,000 |
| Dec 17, 2024 | 7.48 | 7.57 | 7.25 | 7.35 | -0.21 | -2.78% | 1,148,856 |
| Dec 16, 2024 | 7.42 | 7.83 | 7.32 | 7.56 | 0.11 | 1.48% | 1,098,500 |
| Dec 13, 2024 | 7.45 | 7.57 | 7.28 | 7.45 | 0.02 | 0.27% | 1,430,100 |
| Dec 12, 2024 | 7.70 | 7.76 | 7.34 | 7.43 | -0.39 | -4.99% | 1,523,400 |
| Dec 11, 2024 | 8.09 | 8.11 | 7.76 | 7.82 | -0.27 | -3.34% | 698,683 |
| Dec 10, 2024 | 8.70 | 8.80 | 8.08 | 8.09 | -0.63 | -7.22% | 1,008,900 |
| Dec 9, 2024 | 8.41 | 8.77 | 8.21 | 8.72 | 0.37 | 4.43% | 853,935 |
| Dec 6, 2024 | 7.95 | 8.52 | 7.90 | 8.35 | 0.38 | 4.77% | 1,553,652 |
| Dec 5, 2024 | 8.30 | 8.39 | 7.96 | 7.97 | -0.41 | -4.89% | 1,712,237 |
| Dec 4, 2024 | 9.21 | 9.21 | 8.25 | 8.38 | -0.82 | -8.91% | 3,137,500 |
| Dec 3, 2024 | 10.00 | 10.00 | 8.95 | 9.20 | 1.05 | 12.88% | 4,080,800 |
| Dec 2, 2024 | 7.93 | 8.37 | 7.92 | 8.15 | 0.19 | 2.39% | 1,901,600 |
| Nov 29, 2024 | 7.86 | 8.00 | 7.66 | 7.96 | 0.10 | 1.27% | 439,300 |
| Nov 27, 2024 | 7.63 | 8.26 | 7.63 | 7.86 | 0.24 | 3.15% | 1,117,507 |
| Nov 26, 2024 | 7.38 | 7.66 | 7.23 | 7.62 | 0.18 | 2.42% | 836,600 |
| Nov 25, 2024 | 7.21 | 7.59 | 7.21 | 7.44 | 0.32 | 4.49% | 1,338,192 |
| Nov 22, 2024 | 7.00 | 7.27 | 6.88 | 7.12 | 0.17 | 2.45% | 891,751 |
| Nov 21, 2024 | 6.74 | 7.00 | 6.56 | 6.95 | 0.21 | 3.12% | 1,848,265 |
| Nov 20, 2024 | 6.86 | 7.03 | 6.62 | 6.74 | -0.19 | -2.74% | 1,473,720 |
| Nov 19, 2024 | 7.09 | 7.37 | 6.86 | 6.93 | -0.10 | -1.42% | 2,295,348 |
| Nov 18, 2024 | 8.01 | 8.02 | 7.00 | 7.03 | -0.98 | -12.23% | 2,251,400 |
| Nov 15, 2024 | 8.70 | 8.71 | 7.86 | 8.01 | -0.63 | -7.29% | 1,480,726 |
| Nov 14, 2024 | 8.92 | 9.10 | 8.63 | 8.64 | -0.34 | -3.79% | 766,274 |
| Nov 13, 2024 | 9.35 | 9.43 | 8.96 | 8.98 | -0.27 | -2.92% | 697,200 |
| Nov 12, 2024 | 9.75 | 9.75 | 9.15 | 9.25 | -0.62 | -6.28% | 1,087,867 |
| Nov 11, 2024 | 9.73 | 10.13 | 9.61 | 9.87 | 0.27 | 2.81% | 817,400 |
| Nov 8, 2024 | 9.70 | 9.81 | 9.48 | 9.60 | -0.17 | -1.74% | 940,693 |
| Nov 7, 2024 | 10.04 | 10.30 | 9.75 | 9.77 | -0.40 | -3.93% | 902,300 |
| Nov 6, 2024 | 9.80 | 10.44 | 9.52 | 10.17 | 0.53 | 5.50% | 2,141,100 |
| Nov 5, 2024 | 9.33 | 9.65 | 9.20 | 9.64 | 0.27 | 2.88% | 1,111,845 |
| Nov 4, 2024 | 9.26 | 9.51 | 9.03 | 9.37 | 0.11 | 1.19% | 1,548,422 |
| Nov 1, 2024 | 7.14 | 9.74 | 7.12 | 9.26 | 1.77 | 23.63% | 7,288,833 |
| Oct 31, 2024 | 7.65 | 7.66 | 7.45 | 7.49 | -0.11 | -1.45% | 1,273,709 |