Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vir Biotechnology, Inc. - Common Stock (NQ: VIR )

12.48 +4.59 (+58.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 12.55 14.45 11.47 12.48 39,473,464 +4.59(+58.17%)
Jan 07, 2025 7.930 8.188 7.830 7.890 1,777,244 -0.06(-0.75%)
Jan 06, 2025 7.650 8.114 7.624 7.950 1,220,497 +0.45(+6.00%)
Jan 03, 2025 7.310 7.570 7.230 7.500 655,787 +0.23(+3.16%)
Jan 02, 2025 7.450 7.600 7.240 7.270 645,950 -0.07(-0.95%)
Dec 31, 2024 7.340 0 +0.01(+0.14%)
Dec 30, 2024 7.370 7.460 7.270 7.330 844,995 -0.13(-1.81%)
Dec 27, 2024 7.370 7.640 7.330 7.465 936,600 +0.06(+0.88%)
Dec 26, 2024 7.270 7.430 7.168 7.400 788,102 +0.02(+0.27%)
Dec 24, 2024 7.350 7.450 7.145 7.380 413,977 +0.04(+0.54%)
Dec 23, 2024 7.390 7.520 7.260 7.340 771,077 +0.00(+0.00%)
Dec 20, 2024 7.340 7.560 7.230 7.340 3,745,691 -0.05(-0.74%)
Dec 19, 2024 7.240 7.470 7.040 7.395 749,301 +0.24(+3.35%)
Dec 18, 2024 7.420 7.615 7.025 7.155 1,044,485 -0.19(-2.65%)
Dec 17, 2024 7.480 7.565 7.250 7.350 1,148,754 -0.21(-2.78%)
Dec 16, 2024 7.420 7.830 7.320 7.560 1,098,464 +0.11(+1.48%)
Dec 13, 2024 7.450 7.570 7.280 7.450 1,430,086 +0.02(+0.27%)
Dec 12, 2024 7.700 7.760 7.335 7.430 1,487,496 -0.39(-4.99%)
Dec 11, 2024 8.090 8.110 7.760 7.820 698,483 -0.27(-3.34%)
Dec 10, 2024 8.700 8.800 8.080 8.090 1,008,853 -0.63(-7.22%)
Dec 09, 2024 8.410 8.770 8.210 8.720 853,411 +0.37(+4.43%)
Dec 06, 2024 7.950 8.520 7.900 8.350 1,553,652 +0.38(+4.77%)
Dec 05, 2024 8.300 8.390 7.960 7.970 1,803,637 -0.41(-4.84%)
Dec 04, 2024 9.210 9.210 8.250 8.375 3,137,482 -0.82(-8.97%)
Dec 03, 2024 10.00 10.00 8.950 9.200 4,079,674 +1.05(+12.88%)
Dec 02, 2024 7.930 8.370 7.920 8.150 1,859,405 +0.19(+2.39%)
Nov 29, 2024 7.860 7.995 7.660 7.960 439,261 +0.10(+1.27%)
Nov 27, 2024 7.630 8.260 7.630 7.860 1,117,507 +0.24(+3.15%)
Nov 26, 2024 7.380 7.660 7.230 7.620 836,566 +0.18(+2.42%)
Nov 25, 2024 7.210 7.590 7.210 7.440 1,338,143 +0.32(+4.49%)
Nov 22, 2024 7.000 7.270 6.880 7.120 891,751 +0.17(+2.45%)
Nov 21, 2024 6.740 6.995 6.560 6.950 1,848,162 +0.21(+3.12%)
Nov 20, 2024 6.860 7.025 6.620 6.740 1,473,683 -0.19(-2.74%)
Nov 19, 2024 7.090 7.370 6.860 6.930 2,294,797 -0.10(-1.42%)
Nov 18, 2024 8.010 8.020 7.000 7.030 2,244,814 -0.98(-12.23%)
Nov 15, 2024 8.700 8.710 7.860 8.010 1,480,726 -0.63(-7.29%)
Nov 14, 2024 8.920 9.095 8.630 8.640 766,063 -0.34(-3.79%)
Nov 13, 2024 9.350 9.430 8.960 8.980 697,162 -0.27(-2.92%)
Nov 12, 2024 9.750 9.750 9.155 9.250 1,087,797 -0.62(-6.28%)
Nov 11, 2024 9.730 10.12 9.610 9.870 817,355 +0.27(+2.81%)
Nov 08, 2024 9.700 9.810 9.480 9.600 940,693 -0.17(-1.74%)
Nov 07, 2024 10.04 10.30 9.750 9.770 902,257 -0.40(-3.93%)
Nov 06, 2024 9.800 10.44 9.520 10.17 2,141,059 +0.53(+5.50%)
Nov 05, 2024 9.330 9.650 9.200 9.640 1,110,639 +0.27(+2.88%)
Nov 04, 2024 9.260 9.505 9.025 9.370 1,548,262 +0.11(+1.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.