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 )

7.340 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 7.340 7.560 7.230 7.340 3,745,691 -0.08(-1.14%)
Dec 19, 2024 7.240 7.470 7.040 7.425 677,641 +0.27(+3.77%)
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%)
Nov 01, 2024 7.140 9.740 7.120 9.260 7,288,839 +1.77(+23.63%)
Oct 31, 2024 7.650 7.660 7.450 7.490 1,273,709 -0.11(-1.45%)
Oct 30, 2024 7.550 7.820 7.530 7.600 802,362 -0.01(-0.13%)
Oct 29, 2024 7.750 7.780 7.560 7.610 782,124 -0.14(-1.81%)
Oct 28, 2024 7.570 7.920 7.500 7.750 1,904,003 +0.27(+3.61%)
Oct 25, 2024 7.360 7.755 7.360 7.480 1,110,804 +0.13(+1.77%)
Oct 24, 2024 7.520 7.525 7.240 7.350 732,608 -0.17(-2.26%)
Oct 23, 2024 7.590 7.680 7.495 7.520 851,541 -0.09(-1.18%)
Oct 22, 2024 7.620 7.690 7.479 7.610 623,284 -0.04(-0.52%)
Oct 21, 2024 7.620 7.760 7.570 7.650 747,332 +0.02(+0.26%)
Oct 18, 2024 7.750 7.800 7.560 7.630 451,390 -0.09(-1.17%)
Oct 17, 2024 7.870 7.900 7.700 7.720 741,690 -0.15(-1.91%)
Oct 16, 2024 7.760 7.935 7.660 7.870 817,691 +0.12(+1.55%)
Oct 15, 2024 7.600 7.790 7.535 7.750 754,435 +0.08(+1.04%)
Oct 14, 2024 7.540 7.770 7.540 7.670 545,295 +0.08(+1.05%)
Oct 11, 2024 7.340 7.640 7.310 7.590 689,067 +0.25(+3.41%)
Oct 10, 2024 7.240 7.440 7.200 7.340 589,834 +0.01(+0.14%)
Oct 09, 2024 7.300 7.420 7.200 7.330 523,217 +0.01(+0.14%)
Oct 08, 2024 7.410 7.440 7.260 7.320 561,920 -0.08(-1.08%)
Oct 07, 2024 7.650 7.790 7.290 7.400 530,440 -0.34(-4.39%)
Oct 04, 2024 7.440 7.760 7.385 7.740 835,967 +0.41(+5.59%)
Oct 03, 2024 7.590 7.660 7.315 7.330 661,321 -0.35(-4.56%)
Oct 02, 2024 7.520 7.790 7.330 7.680 695,045 +0.12(+1.59%)
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.