5 DAY PERFORMANCE
+7.34%
1 MONTH PERFORMANCE
+5.05%
3 MONTH PERFORMANCE
-3.05%
6 MONTH PERFORMANCE
-27.87%
YEAR-TO-DATE PERFORMANCE
-26.29%
1 YEAR PERFORMANCE
-36.58%
Vir Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $5.41 | $5.41 (0%) | $5.49 | $5.35 | 395.50 K | $743.71 M |
| 07/02/2025 | $5.13 | $5.43 (5.85%) | $5.44 | $5.01 | 1.39 M | $746.46 M |
| 07/01/2025 | $4.99 | $5.11 (2.4%) | $5.31 | $4.91 | 1.17 M | $702.47 M |
| 06/30/2025 | $5.18 | $5.04 (-2.7%) | $5.27 | $5.04 | 927.40 K | $692.84 M |
| 06/27/2025 | $5.31 | $5.17 (-2.64%) | $5.33 | $5.10 | 1.07 M | $710.71 M |
| 06/26/2025 | $5.23 | $5.31 (1.53%) | $5.35 | $5.15 | 772.90 K | $729.96 M |
| 06/25/2025 | $5.23 | $5.19 (-0.76%) | $5.23 | $5.00 | 1.07 M | $713.46 M |
| 06/24/2025 | $5.13 | $5.27 (2.73%) | $5.32 | $5.07 | 971.43 K | $724.46 M |
| 06/23/2025 | $5.15 | $5.05 (-1.94%) | $5.28 | $4.95 | 1.03 M | $694.22 M |
| 06/20/2025 | $5.25 | $5.23 (-0.38%) | $5.31 | $5.10 | 2.95 M | $718.96 M |
| 06/18/2025 | $5.11 | $5.21 (1.96%) | $5.34 | $5.02 | 1.08 M | $716.21 M |
| 06/17/2025 | $5.16 | $5.10 (-1.16%) | $5.27 | $5.05 | 835.90 K | $701.09 M |
| 06/16/2025 | $5.24 | $5.24 (0%) | $5.28 | $5.12 | 1.07 M | $720.34 M |
| 06/13/2025 | $5.04 | $5.22 (3.57%) | $5.24 | $5.01 | 893.00 K | $717.59 M |
| 06/12/2025 | $5.15 | $5.22 (1.36%) | $5.32 | $5.09 | 796.52 K | $717.59 M |
| 06/11/2025 | $5.51 | $5.25 (-4.72%) | $5.51 | $5.24 | 963.15 K | $721.71 M |
| 06/10/2025 | $5.50 | $5.42 (-1.45%) | $5.66 | $5.38 | 1.44 M | $745.08 M |
| 06/09/2025 | $5.56 | $5.43 (-2.34%) | $5.56 | $5.35 | 1.08 M | $746.46 M |
| 06/06/2025 | $5.25 | $5.45 (3.81%) | $5.48 | $5.18 | 1.34 M | $749.21 M |
| 06/05/2025 | $5.26 | $5.15 (-2.09%) | $5.29 | $5.08 | 1.17 M | $707.96 M |
| 06/04/2025 | $5.24 | $5.28 (0.76%) | $5.32 | $5.20 | 991.06 K | $725.84 M |
| 06/03/2025 | $5.07 | $5.23 (3.16%) | $5.30 | $4.97 | 1.23 M | $718.96 M |
| 06/02/2025 | $4.91 | $5.07 (3.26%) | $5.21 | $4.85 | 1.72 M | $696.97 M |
| 05/30/2025 | $5.09 | $4.94 (-2.95%) | $5.09 | $4.72 | 2.41 M | $679.10 M |
| 05/29/2025 | $4.90 | $5.19 (5.92%) | $5.24 | $4.77 | 1.90 M | $713.46 M |
| 05/28/2025 | $4.71 | $4.76 (1.06%) | $4.77 | $4.63 | 1.22 M | $654.35 M |
| 05/27/2025 | $4.57 | $4.66 (1.97%) | $4.67 | $4.44 | 1.49 M | $640.61 M |
| 05/23/2025 | $4.47 | $4.50 (0.67%) | $4.61 | $4.37 | 1.39 M | $618.61 M |
| 05/22/2025 | $4.45 | $4.61 (3.6%) | $4.64 | $4.38 | 1.29 M | $633.73 M |
| 05/21/2025 | $4.64 | $4.51 (-2.8%) | $4.74 | $4.41 | 1.51 M | $619.98 M |
| 05/20/2025 | $4.63 | $4.73 (2.16%) | $4.85 | $4.52 | 1.51 M | $650.23 M |
| 05/19/2025 | $4.50 | $4.64 (3.11%) | $4.74 | $4.48 | 1.40 M | $637.86 M |
| 05/16/2025 | $4.55 | $4.60 (1.1%) | $4.62 | $4.50 | 1.32 M | $632.36 M |
| 05/15/2025 | $4.45 | $4.55 (2.25%) | $4.56 | $4.32 | 1.23 M | $625.48 M |
| 05/14/2025 | $4.70 | $4.50 (-4.26%) | $4.72 | $4.35 | 2.52 M | $618.61 M |
| 05/13/2025 | $5.32 | $4.70 (-11.65%) | $5.39 | $4.69 | 2.56 M | $646.10 M |
| 05/12/2025 | $5.17 | $5.30 (2.51%) | $5.57 | $5.17 | 2.53 M | $728.59 M |
| 05/09/2025 | $5.41 | $5.09 (-5.91%) | $5.45 | $5.08 | 1.22 M | $699.72 M |
| 05/08/2025 | $5.43 | $5.41 (-0.37%) | $5.47 | $5.04 | 1.85 M | $740.14 M |
| 05/07/2025 | $5.63 | $5.61 (-0.36%) | $5.72 | $5.54 | 1.27 M | $767.50 M |
| 05/06/2025 | $6.04 | $5.63 (-6.79%) | $6.04 | $5.62 | 1.90 M | $770.23 M |
| 05/05/2025 | $6.13 | $6.15 (0.33%) | $6.29 | $5.99 | 1.08 M | $841.37 M |
| 05/02/2025 | $6.20 | $6.16 (-0.65%) | $6.24 | $6.03 | 905.53 K | $842.74 M |
| 05/01/2025 | $6.12 | $6.08 (-0.65%) | $6.21 | $5.93 | 906.54 K | $831.80 M |
| 04/30/2025 | $5.89 | $6.12 (3.9%) | $6.17 | $5.83 | 925.10 K | $837.27 M |
| 04/29/2025 | $6.07 | $5.98 (-1.48%) | $6.08 | $5.93 | 771.80 K | $818.12 M |
| 04/28/2025 | $6.12 | $6.10 (-0.33%) | $6.30 | $5.97 | 1.00 M | $834.53 M |
| 04/25/2025 | $6.22 | $6.12 (-1.61%) | $6.26 | $6.01 | 876.62 K | $833.83 M |
| 04/24/2025 | $5.92 | $6.29 (6.25%) | $6.30 | $5.85 | 1.00 M | $856.99 M |
| 04/23/2025 | $6.06 | $5.97 (-1.49%) | $6.22 | $5.93 | 1.13 M | $813.39 M |
| 04/22/2025 | $5.67 | $5.80 (2.29%) | $5.84 | $5.56 | 941.22 K | $790.23 M |
| 04/21/2025 | $5.43 | $5.61 (3.31%) | $5.86 | $5.38 | 1.10 M | $764.34 M |
| 04/17/2025 | $5.40 | $5.50 (1.85%) | $5.53 | $5.34 | 713.36 K | $749.36 M |
| 04/16/2025 | $5.53 | $5.44 (-1.63%) | $5.56 | $5.32 | 766.34 K | $741.18 M |
| 04/15/2025 | $5.50 | $5.62 (2.18%) | $5.73 | $5.50 | 721.30 K | $765.71 M |
| 04/14/2025 | $5.65 | $5.57 (-1.42%) | $5.69 | $5.39 | 694.27 K | $758.90 M |
| 04/11/2025 | $5.29 | $5.53 (4.54%) | $5.55 | $5.23 | 1.22 M | $753.45 M |
| 04/10/2025 | $5.50 | $5.28 (-4%) | $5.54 | $5.08 | 1.14 M | $719.38 M |
| 04/09/2025 | $5.05 | $5.72 (13.27%) | $6.02 | $4.95 | 2.53 M | $779.33 M |
| 04/08/2025 | $5.69 | $5.19 (-8.79%) | $5.82 | $5.09 | 1.17 M | $707.12 M |
| 04/07/2025 | $5.22 | $5.52 (5.75%) | $5.86 | $5.13 | 1.65 M | $752.08 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.
