Vir Biotechnology, Inc. - Common Stock (VIR)
5.9600
-0.5200 (-8.02%)
NASDAQ · Last Trade: Apr 3rd, 8:31 PM EDT
Historical Prices For Vir Biotechnology, Inc. - Common Stock (VIR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 6.12 | 6.24 | 5.85 | 5.96 | 1,577,423 | 5.96 |
| 4/02/2025 | 6.12 | 6.57 | 6.08 | 6.48 | 1,167,420 | 6.48 |
| 4/01/2025 | 6.42 | 6.65 | 6.15 | 6.18 | 1,759,070 | 6.18 |
| 3/31/2025 | 6.50 | 6.55 | 6.25 | 6.48 | 1,474,142 | 6.48 |
| 3/28/2025 | 6.64 | 6.71 | 6.51 | 6.70 | 717,780 | 6.70 |
| 3/27/2025 | 6.59 | 6.76 | 6.40 | 6.67 | 1,230,161 | 6.67 |
| 3/26/2025 | 6.95 | 7.07 | 6.53 | 6.59 | 1,244,366 | 6.59 |
| 3/25/2025 | 7.15 | 7.22 | 6.89 | 6.95 | 1,746,172 | 6.95 |
| 3/24/2025 | 7.00 | 7.22 | 7.00 | 7.20 | 1,224,500 | 7.20 |
| 3/21/2025 | 6.81 | 7.00 | 6.72 | 6.93 | 2,903,813 | 6.93 |
| 3/20/2025 | 6.85 | 7.01 | 6.82 | 6.87 | 896,744 | 6.87 |
| 3/19/2025 | 6.93 | 7.13 | 6.84 | 6.95 | 979,195 | 6.95 |
| 3/18/2025 | 6.91 | 7.15 | 6.75 | 6.93 | 1,442,797 | 6.93 |
| 3/17/2025 | 7.16 | 7.26 | 6.95 | 7.00 | 1,283,952 | 7.00 |
| 3/14/2025 | 7.08 | 7.22 | 7.01 | 7.15 | 989,308 | 7.15 |
| 3/13/2025 | 7.28 | 7.38 | 6.96 | 7.00 | 1,117,157 | 7.00 |
| 3/12/2025 | 7.43 | 7.46 | 7.23 | 7.33 | 1,072,747 | 7.33 |
| 3/11/2025 | 7.37 | 7.45 | 6.96 | 7.34 | 1,586,029 | 7.34 |
| 3/10/2025 | 7.69 | 7.84 | 7.25 | 7.37 | 1,587,351 | 7.37 |
| 3/07/2025 | 8.01 | 8.22 | 7.93 | 7.96 | 839,152 | 7.96 |
| 3/06/2025 | 8.06 | 8.31 | 7.99 | 8.07 | 1,052,536 | 8.07 |
| 3/05/2025 | 8.26 | 8.51 | 8.11 | 8.22 | 1,331,654 | 8.22 |
| 3/04/2025 | 7.72 | 8.36 | 7.61 | 8.20 | 1,681,236 | 8.20 |
| 3/03/2025 | 8.19 | 8.37 | 7.75 | 7.92 | 1,238,237 | 7.92 |
| 2/28/2025 | 8.10 | 8.43 | 7.86 | 8.39 | 1,423,111 | 8.39 |
| 2/27/2025 | 9.55 | 9.84 | 8.07 | 8.11 | 2,164,301 | 8.11 |
| 2/26/2025 | 9.03 | 9.32 | 8.96 | 9.20 | 844,789 | 9.20 |
| 2/25/2025 | 9.51 | 9.64 | 8.91 | 9.10 | 1,195,563 | 9.10 |
| 2/24/2025 | 9.52 | 9.66 | 9.26 | 9.47 | 1,280,596 | 9.47 |
| 2/21/2025 | 9.90 | 9.93 | 9.51 | 9.57 | 712,706 | 9.57 |
| 2/20/2025 | 9.85 | 9.97 | 9.59 | 9.80 | 646,451 | 9.80 |
| 2/19/2025 | 9.60 | 9.97 | 9.60 | 9.85 | 655,687 | 9.85 |
| 2/18/2025 | 9.62 | 9.98 | 9.54 | 9.69 | 928,477 | 9.69 |
| 2/14/2025 | 9.58 | 10.01 | 9.58 | 9.65 | 862,834 | 9.65 |
| 2/13/2025 | 9.16 | 9.68 | 9.04 | 9.58 | 1,135,220 | 9.58 |
| 2/12/2025 | 8.91 | 9.13 | 8.84 | 9.11 | 991,465 | 9.11 |
| 2/11/2025 | 9.35 | 9.38 | 8.89 | 9.07 | 1,772,405 | 9.07 |
| 2/10/2025 | 10.01 | 10.09 | 9.27 | 9.38 | 1,497,138 | 9.38 |
| 2/07/2025 | 10.22 | 10.65 | 9.76 | 9.84 | 1,036,383 | 9.84 |
| 2/06/2025 | 10.15 | 10.67 | 9.97 | 10.23 | 1,615,859 | 10.23 |
| 2/05/2025 | 9.72 | 10.30 | 9.72 | 10.05 | 980,280 | 10.05 |
| 2/04/2025 | 10.00 | 10.22 | 9.63 | 9.70 | 1,181,916 | 9.70 |
| 2/03/2025 | 10.19 | 10.34 | 9.70 | 9.98 | 1,643,752 | 9.98 |
| 1/31/2025 | 10.31 | 10.64 | 10.14 | 10.40 | 1,023,719 | 10.40 |
| 1/30/2025 | 10.88 | 11.00 | 10.28 | 10.31 | 1,785,175 | 10.31 |
| 1/29/2025 | 10.59 | 11.00 | 10.27 | 10.90 | 1,574,016 | 10.90 |
| 1/28/2025 | 10.26 | 10.76 | 10.09 | 10.59 | 1,357,293 | 10.59 |
| 1/27/2025 | 10.41 | 11.02 | 10.12 | 10.28 | 1,726,668 | 10.28 |
| 1/24/2025 | 11.19 | 11.30 | 10.48 | 10.63 | 1,286,626 | 10.63 |
| 1/23/2025 | 10.48 | 11.39 | 10.30 | 11.20 | 1,981,172 | 11.20 |
| 1/22/2025 | 10.40 | 10.57 | 10.21 | 10.53 | 1,198,518 | 10.53 |
| 1/21/2025 | 10.29 | 10.58 | 10.01 | 10.42 | 1,402,135 | 10.42 |
| 1/17/2025 | 10.16 | 10.28 | 10.02 | 10.11 | 1,086,913 | 10.11 |
| 1/16/2025 | 10.49 | 10.61 | 9.92 | 10.05 | 1,346,134 | 10.05 |
| 1/15/2025 | 10.63 | 11.24 | 10.28 | 10.50 | 2,215,124 | 10.50 |
| 1/14/2025 | 10.43 | 10.95 | 9.92 | 10.22 | 1,962,246 | 10.22 |
| 1/13/2025 | 11.94 | 12.03 | 10.02 | 10.52 | 4,554,034 | 10.52 |
| 1/10/2025 | 12.68 | 13.74 | 12.02 | 12.10 | 6,462,419 | 12.10 |
| 1/08/2025 | 12.55 | 14.45 | 11.47 | 12.48 | 39,488,654 | 12.48 |
| 1/07/2025 | 7.93 | 8.19 | 7.83 | 7.89 | 1,777,244 | 7.89 |
| 1/06/2025 | 7.65 | 8.11 | 7.62 | 7.95 | 1,220,497 | 7.95 |