5 DAY PERFORMANCE
-2.34%
1 MONTH PERFORMANCE
+11.96%
3 MONTH PERFORMANCE
+13.79%
6 MONTH PERFORMANCE
+19.89%
YEAR-TO-DATE PERFORMANCE
-14.58%
1 YEAR PERFORMANCE
-31.85%
Vir Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $5.64 | $6.27 (11.17%) | $6.28 | $5.64 | 2.38 M | $868.06 M |
| 12/02/2025 | $5.80 | $5.63 (-2.93%) | $5.95 | $5.45 | 2.27 M | $779.46 M |
| 12/01/2025 | $6.22 | $6.07 (-2.41%) | $6.29 | $5.86 | 2.72 M | $840.37 M |
| 11/28/2025 | $6.41 | $6.42 (0.16%) | $6.54 | $6.33 | 813.30 K | $888.83 M |
| 11/26/2025 | $6.35 | $6.39 (0.63%) | $6.50 | $6.25 | 1.89 M | $884.68 M |
| 11/25/2025 | $6.28 | $6.44 (2.55%) | $6.61 | $6.12 | 2.65 M | $891.60 M |
| 11/24/2025 | $5.76 | $6.12 (6.25%) | $6.31 | $5.68 | 2.71 M | $847.30 M |
| 11/21/2025 | $5.56 | $5.68 (2.16%) | $5.79 | $5.47 | 967.04 K | $786.38 M |
| 11/20/2025 | $5.56 | $5.56 (0%) | $5.75 | $5.47 | 1.78 M | $769.77 M |
| 11/19/2025 | $5.46 | $5.44 (-0.37%) | $5.57 | $5.32 | 1.57 M | $753.15 M |
| 11/18/2025 | $5.39 | $5.50 (2.04%) | $5.60 | $5.36 | 1.06 M | $761.46 M |
| 11/17/2025 | $5.56 | $5.49 (-1.26%) | $5.70 | $5.45 | 1.08 M | $760.07 M |
| 11/14/2025 | $5.36 | $5.63 (5.04%) | $5.86 | $5.36 | 1.26 M | $779.46 M |
| 11/13/2025 | $5.65 | $5.47 (-3.19%) | $5.70 | $5.43 | 1.13 M | $757.31 M |
| 11/12/2025 | $5.70 | $5.71 (0.18%) | $5.84 | $5.67 | 1.32 M | $790.53 M |
| 11/11/2025 | $5.35 | $5.71 (6.73%) | $5.74 | $5.33 | 1.19 M | $790.53 M |
| 11/10/2025 | $5.30 | $5.37 (1.32%) | $5.42 | $5.22 | 1.57 M | $743.46 M |
| 11/07/2025 | $5.11 | $5.13 (0.39%) | $5.16 | $4.82 | 1.69 M | $710.23 M |
| 11/06/2025 | $5.13 | $5.12 (-0.19%) | $5.64 | $4.97 | 1.66 M | $708.85 M |
| 11/05/2025 | $5.16 | $5.40 (4.65%) | $5.41 | $5.13 | 1.11 M | $747.61 M |
| 11/04/2025 | $5.51 | $5.25 (-4.72%) | $5.52 | $5.20 | 1.51 M | $726.85 M |
| 11/03/2025 | $5.91 | $5.60 (-5.25%) | $5.97 | $5.50 | 1.52 M | $775.30 M |
| 10/31/2025 | $5.87 | $5.96 (1.53%) | $5.98 | $5.76 | 1.01 M | $825.14 M |
| 10/30/2025 | $5.81 | $5.93 (2.07%) | $6.12 | $5.79 | 1.32 M | $820.99 M |
| 10/29/2025 | $6.45 | $5.91 (-8.37%) | $6.50 | $5.87 | 1.52 M | $818.22 M |
| 10/28/2025 | $6.15 | $6.43 (4.55%) | $6.56 | $6.14 | 1.65 M | $890.21 M |
| 10/27/2025 | $5.98 | $6.19 (3.51%) | $6.20 | $5.92 | 986.63 K | $856.99 M |
| 10/24/2025 | $5.85 | $5.98 (2.22%) | $6.03 | $5.81 | 1.42 M | $827.91 M |
| 10/23/2025 | $6.09 | $5.78 (-5.09%) | $6.19 | $5.75 | 4.66 M | $800.22 M |
| 10/22/2025 | $6.21 | $6.12 (-1.45%) | $6.29 | $6.08 | 1.29 M | $847.30 M |
| 10/21/2025 | $6.28 | $6.27 (-0.16%) | $6.44 | $6.12 | 1.01 M | $868.06 M |
| 10/20/2025 | $5.96 | $6.27 (5.2%) | $6.30 | $5.80 | 1.70 M | $868.06 M |
| 10/17/2025 | $5.76 | $5.78 (0.35%) | $5.95 | $5.71 | 1.07 M | $800.22 M |
| 10/16/2025 | $6.10 | $5.80 (-4.92%) | $6.17 | $5.79 | 1.02 M | $802.99 M |
| 10/15/2025 | $5.73 | $6.07 (5.93%) | $6.08 | $5.70 | 1.23 M | $840.37 M |
| 10/14/2025 | $5.87 | $5.72 (-2.56%) | $5.87 | $5.71 | 632.67 K | $791.92 M |
| 10/13/2025 | $5.84 | $5.86 (0.34%) | $5.95 | $5.72 | 783.63 K | $811.30 M |
| 10/10/2025 | $6.01 | $5.80 (-3.49%) | $6.11 | $5.73 | 1.20 M | $802.99 M |
| 10/09/2025 | $6.07 | $6.04 (-0.49%) | $6.38 | $5.96 | 2.42 M | $836.22 M |
| 10/08/2025 | $5.69 | $6.05 (6.33%) | $6.33 | $5.61 | 3.50 M | $837.60 M |
| 10/07/2025 | $5.58 | $5.66 (1.43%) | $5.68 | $5.52 | 875.98 K | $783.61 M |
| 10/06/2025 | $5.73 | $5.59 (-2.44%) | $5.83 | $5.57 | 874.53 K | $773.92 M |
| 10/03/2025 | $5.71 | $5.73 (0.35%) | $5.83 | $5.36 | 1.75 M | $793.30 M |
| 10/02/2025 | $5.70 | $5.66 (-0.7%) | $5.72 | $5.42 | 1.23 M | $783.61 M |
| 10/01/2025 | $5.72 | $5.70 (-0.35%) | $6.00 | $5.64 | 1.24 M | $789.15 M |
| 09/30/2025 | $5.62 | $5.71 (1.6%) | $5.79 | $5.47 | 1.22 M | $790.53 M |
| 09/29/2025 | $5.51 | $5.63 (2.18%) | $5.64 | $5.36 | 1.03 M | $779.46 M |
| 09/26/2025 | $5.18 | $5.49 (5.98%) | $5.51 | $5.15 | 2.09 M | $760.07 M |
| 09/25/2025 | $5.20 | $5.18 (-0.38%) | $5.32 | $5.14 | 967.01 K | $717.16 M |
| 09/24/2025 | $5.21 | $5.26 (0.96%) | $5.37 | $5.18 | 1.21 M | $728.23 M |
| 09/23/2025 | $5.32 | $5.17 (-2.82%) | $5.33 | $5.13 | 748.43 K | $715.77 M |
| 09/22/2025 | $5.18 | $5.27 (1.74%) | $5.48 | $5.07 | 892.41 K | $729.62 M |
| 09/19/2025 | $5.20 | $5.18 (-0.38%) | $5.25 | $5.10 | 2.28 M | $717.16 M |
| 09/18/2025 | $4.88 | $5.18 (6.15%) | $5.20 | $4.88 | 1.27 M | $717.16 M |
| 09/17/2025 | $4.86 | $4.80 (-1.23%) | $5.07 | $4.78 | 783.90 K | $664.55 M |
| 09/16/2025 | $4.75 | $4.86 (2.32%) | $4.93 | $4.75 | 664.59 K | $672.85 M |
| 09/15/2025 | $5.02 | $4.79 (-4.58%) | $5.06 | $4.76 | 1.36 M | $663.16 M |
| 09/12/2025 | $5.20 | $5.00 (-3.85%) | $5.29 | $5.00 | 848.81 K | $692.24 M |
| 09/11/2025 | $5.12 | $5.23 (2.15%) | $5.29 | $5.07 | 945.22 K | $724.08 M |
| 09/10/2025 | $5.25 | $5.13 (-2.29%) | $5.29 | $5.10 | 782.15 K | $710.23 M |
| 09/09/2025 | $5.16 | $5.24 (1.55%) | $5.25 | $5.04 | 736.13 K | $725.46 M |
| 09/08/2025 | $5.36 | $5.19 (-3.17%) | $5.39 | $5.08 | 953.11 K | $718.54 M |
| 09/05/2025 | $5.17 | $5.27 (1.93%) | $5.34 | $5.10 | 1.02 M | $729.62 M |
| 09/04/2025 | $5.52 | $5.14 (-6.88%) | $5.64 | $5.04 | 1.80 M | $711.62 M |
| 09/03/2025 | $5.11 | $5.51 (7.83%) | $5.53 | $5.09 | 2.67 M | $762.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
