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

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

5.145 -0.035 (-0.68%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 19, 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 (%)
Sep 18, 2025 4.880 5.200 4.880 5.180 1,270,587 +0.38(+7.92%)
Sep 17, 2025 4.860 5.070 4.780 4.800 783,884 -0.06(-1.23%)
Sep 16, 2025 4.750 4.925 4.750 4.860 664,593 +0.07(+1.46%)
Sep 15, 2025 5.020 5.060 4.755 4.790 1,359,920 -0.21(-4.20%)
Sep 12, 2025 5.200 5.290 5.000 5.000 848,814 -0.23(-4.40%)
Sep 11, 2025 5.120 5.290 5.070 5.230 945,220 +0.10(+1.95%)
Sep 10, 2025 5.250 5.290 5.101 5.130 782,149 -0.11(-2.10%)
Sep 09, 2025 5.160 5.250 5.040 5.240 736,123 +0.05(+0.96%)
Sep 08, 2025 5.360 5.390 5.075 5.190 953,113 -0.08(-1.52%)
Sep 05, 2025 5.170 5.338 5.095 5.270 1,021,629 +0.13(+2.53%)
Sep 04, 2025 5.520 5.638 5.040 5.140 1,797,366 -0.37(-6.72%)
Sep 03, 2025 5.110 5.530 5.090 5.510 2,667,269 +0.51(+10.20%)
Sep 02, 2025 4.890 5.070 4.870 5.000 1,322,265 +0.06(+1.21%)
Aug 29, 2025 5.020 5.110 4.860 4.940 1,683,583 -0.10(-1.98%)
Aug 28, 2025 5.280 5.450 5.010 5.040 2,154,261 -0.19(-3.63%)
Aug 27, 2025 4.980 5.820 4.850 5.230 7,404,755 +0.79(+17.79%)
Aug 26, 2025 4.390 4.480 4.360 4.440 1,138,658 +0.06(+1.37%)
Aug 25, 2025 4.580 4.618 4.350 4.380 1,246,664 -0.20(-4.37%)
Aug 22, 2025 4.390 4.660 4.390 4.580 1,186,918 +0.20(+4.57%)
Aug 21, 2025 4.290 4.430 4.250 4.380 829,630 +0.02(+0.46%)
Aug 20, 2025 4.330 4.465 4.280 4.360 1,084,790 +0.00(+0.00%)
Aug 19, 2025 4.480 4.480 4.300 4.360 757,837 -0.12(-2.68%)
Aug 18, 2025 4.520 4.570 4.430 4.480 1,113,196 -0.04(-0.88%)
Aug 15, 2025 4.450 4.530 4.400 4.520 1,018,214 +0.08(+1.80%)
Aug 14, 2025 4.470 4.490 4.330 4.440 985,664 -0.13(-2.84%)
Aug 13, 2025 4.420 4.630 4.360 4.570 1,108,490 +0.21(+4.94%)
Aug 12, 2025 4.320 4.500 4.305 4.355 884,516 +0.08(+1.75%)
Aug 11, 2025 4.280 4.360 4.155 4.280 1,781,995 -0.02(-0.47%)
Aug 08, 2025 4.400 4.490 4.250 4.300 1,544,577 -0.05(-1.15%)
Aug 07, 2025 4.820 4.995 4.265 4.350 2,332,630 -0.74(-14.45%)
Aug 06, 2025 5.050 5.090 4.980 5.085 728,826 -0.03(-0.49%)
Aug 05, 2025 5.110 5.200 5.040 5.110 897,302 +0.01(+0.20%)
Aug 04, 2025 5.090 5.194 4.980 5.100 934,410 +0.07(+1.39%)
Aug 01, 2025 5.000 5.050 4.885 5.030 809,884 -0.04(-0.79%)
Jul 31, 2025 5.230 5.270 5.040 5.070 932,662 -0.17(-3.24%)
Jul 30, 2025 5.340 5.460 5.205 5.240 902,119 -0.01(-0.19%)
Jul 29, 2025 5.490 5.490 5.220 5.250 681,046 -0.23(-4.20%)
Jul 28, 2025 5.680 5.758 5.460 5.480 565,569 -0.17(-3.01%)
Jul 25, 2025 5.750 5.765 5.630 5.650 841,603 -0.11(-1.91%)
Jul 24, 2025 5.790 5.890 5.700 5.760 713,259 -0.09(-1.54%)
Jul 23, 2025 5.840 5.915 5.664 5.850 596,079 +0.12(+2.09%)
Jul 22, 2025 5.550 5.740 5.550 5.730 902,524 +0.21(+3.80%)
Jul 21, 2025 5.470 5.980 5.470 5.520 1,133,996 +0.11(+2.03%)
Jul 18, 2025 5.560 5.620 5.305 5.410 2,069,447 -0.08(-1.46%)
Jul 17, 2025 5.430 5.590 5.400 5.490 1,282,152 +0.08(+1.48%)
Jul 16, 2025 5.320 5.485 5.260 5.410 1,257,952 +0.11(+2.08%)
Jul 15, 2025 5.570 5.575 5.200 5.300 1,145,147 -0.20(-3.64%)
Jul 14, 2025 5.640 5.700 5.475 5.500 1,057,925 -0.15(-2.65%)
Jul 11, 2025 6.010 6.060 5.580 5.650 1,245,169 -0.28(-4.72%)
Jul 10, 2025 5.950 6.230 5.880 5.930 2,071,013 +0.00(+0.00%)
Jul 09, 2025 5.380 5.950 5.380 5.930 2,606,132 +0.63(+11.89%)
Jul 08, 2025 5.300 5.450 5.300 5.300 914,209 +0.03(+0.57%)
Jul 07, 2025 5.380 5.425 5.200 5.270 769,780 -0.14(-2.59%)
Jul 03, 2025 5.410 5.490 5.350 5.410 395,502 -0.02(-0.37%)
Jul 02, 2025 5.130 5.440 5.015 5.430 1,390,544 +0.32(+6.26%)
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 Of Service.