Skip to main content

Vir Biotechnology Inc (NQ: VIR )

8.350 +0.380 (+4.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 7.950 8.520 7.900 8.350 1,553,607 +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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.