5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-0.97%
3 MONTH PERFORMANCE
-41.15%
6 MONTH PERFORMANCE
-33.91%
YEAR-TO-DATE PERFORMANCE
-16.62%
1 YEAR PERFORMANCE
-29.98%
Vir Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.89 | $6.12 (3.9%) | $6.17 | $5.83 | 919,874 | $837.27 M |
| 04/29/2025 | $6.07 | $5.98 (-1.48%) | $6.08 | $5.93 | 771,800 | $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 | 876,617 | $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 | 941,215 | $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 | 713,358 | $749.36 M |
| 04/16/2025 | $5.53 | $5.44 (-1.63%) | $5.56 | $5.32 | 766,335 | $741.18 M |
| 04/15/2025 | $5.50 | $5.62 (2.18%) | $5.73 | $5.50 | 721,300 | $765.71 M |
| 04/14/2025 | $5.65 | $5.57 (-1.42%) | $5.69 | $5.39 | 694,268 | $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 |
| 04/04/2025 | $5.81 | $5.58 (-3.96%) | $5.85 | $5.49 | 1.90 M | $760.26 M |
| 04/03/2025 | $6.12 | $5.96 (-2.61%) | $6.24 | $5.85 | 1.58 M | $812.03 M |
| 04/02/2025 | $6.12 | $6.48 (5.88%) | $6.57 | $6.08 | 1.17 M | $882.88 M |
| 04/01/2025 | $6.42 | $6.18 (-3.74%) | $6.65 | $6.15 | 1.76 M | $842.01 M |
| 03/31/2025 | $6.50 | $6.48 (-0.31%) | $6.55 | $6.25 | 1.47 M | $882.88 M |
| 03/28/2025 | $6.64 | $6.70 (0.9%) | $6.71 | $6.52 | 717,780 | $912.85 M |
| 03/27/2025 | $6.59 | $6.67 (1.21%) | $6.76 | $6.40 | 1.23 M | $908.77 M |
| 03/26/2025 | $6.95 | $6.59 (-5.18%) | $7.07 | $6.53 | 1.24 M | $897.87 M |
| 03/25/2025 | $7.15 | $6.95 (-2.8%) | $7.22 | $6.89 | 1.75 M | $946.92 M |
| 03/24/2025 | $7.00 | $7.20 (2.86%) | $7.22 | $7.00 | 1.22 M | $980.98 M |
| 03/21/2025 | $6.81 | $6.93 (1.76%) | $7.00 | $6.72 | 2.90 M | $944.19 M |
| 03/20/2025 | $6.85 | $6.87 (0.29%) | $7.01 | $6.82 | 896,744 | $936.02 M |
| 03/19/2025 | $6.93 | $6.95 (0.29%) | $7.13 | $6.85 | 979,200 | $946.92 M |
| 03/18/2025 | $6.91 | $6.93 (0.29%) | $7.15 | $6.75 | 1.44 M | $944.19 M |
| 03/17/2025 | $7.16 | $7.01 (-2.09%) | $7.26 | $6.95 | 1.28 M | $955.09 M |
| 03/14/2025 | $7.08 | $7.15 (0.99%) | $7.23 | $7.01 | 989,308 | $974.17 M |
| 03/13/2025 | $7.28 | $7.00 (-3.85%) | $7.38 | $6.96 | 1.12 M | $953.73 M |
| 03/12/2025 | $7.43 | $7.33 (-1.35%) | $7.46 | $7.23 | 1.07 M | $998.69 M |
| 03/11/2025 | $7.37 | $7.34 (-0.41%) | $7.45 | $6.96 | 1.59 M | $1.00 B |
| 03/10/2025 | $7.69 | $7.37 (-4.16%) | $7.84 | $7.25 | 1.59 M | $1.00 B |
| 03/07/2025 | $8.01 | $7.96 (-0.62%) | $8.22 | $7.94 | 839,200 | $1.08 B |
| 03/06/2025 | $8.06 | $8.07 (0.12%) | $8.31 | $7.99 | 1.05 M | $1.10 B |
| 03/05/2025 | $8.26 | $8.22 (-0.48%) | $8.51 | $8.11 | 1.33 M | $1.12 B |
| 03/04/2025 | $7.72 | $8.20 (6.22%) | $8.36 | $7.61 | 1.68 M | $1.12 B |
| 03/03/2025 | $8.19 | $7.92 (-3.3%) | $8.37 | $7.76 | 1.24 M | $1.08 B |
| 02/28/2025 | $8.10 | $8.39 (3.58%) | $8.43 | $7.86 | 1.42 M | $1.14 B |
| 02/27/2025 | $9.55 | $8.11 (-15.08%) | $9.84 | $8.07 | 2.16 M | $1.10 B |
| 02/26/2025 | $9.03 | $9.20 (1.88%) | $9.32 | $8.96 | 844,790 | $1.26 B |
| 02/25/2025 | $9.51 | $9.10 (-4.31%) | $9.64 | $8.91 | 1.20 M | $1.24 B |
| 02/24/2025 | $9.52 | $9.47 (-0.53%) | $9.66 | $9.26 | 1.28 M | $1.29 B |
| 02/21/2025 | $9.90 | $9.57 (-3.33%) | $9.93 | $9.51 | 712,706 | $1.31 B |
| 02/20/2025 | $9.85 | $9.80 (-0.51%) | $9.97 | $9.59 | 646,500 | $1.34 B |
| 02/19/2025 | $9.60 | $9.85 (2.6%) | $9.97 | $9.60 | 655,700 | $1.35 B |
| 02/18/2025 | $9.62 | $9.69 (0.73%) | $9.98 | $9.54 | 928,850 | $1.32 B |
| 02/14/2025 | $9.58 | $9.65 (0.73%) | $10.01 | $9.58 | 862,834 | $1.32 B |
| 02/13/2025 | $9.16 | $9.58 (4.59%) | $9.68 | $9.04 | 1.14 M | $1.31 B |
| 02/12/2025 | $8.91 | $9.11 (2.24%) | $9.14 | $8.84 | 991,500 | $1.24 B |
| 02/11/2025 | $9.35 | $9.07 (-2.99%) | $9.38 | $8.89 | 1.77 M | $1.24 B |
| 02/10/2025 | $10.01 | $9.38 (-6.29%) | $10.09 | $9.27 | 1.50 M | $1.28 B |
| 02/07/2025 | $10.22 | $9.84 (-3.72%) | $10.65 | $9.76 | 1.04 M | $1.34 B |
| 02/06/2025 | $10.15 | $10.23 (0.79%) | $10.67 | $9.97 | 1.62 M | $1.40 B |
| 02/05/2025 | $9.72 | $10.05 (3.4%) | $10.30 | $9.72 | 980,372 | $1.37 B |
| 02/04/2025 | $10.00 | $9.70 (-3%) | $10.22 | $9.63 | 1.18 M | $1.33 B |
| 02/03/2025 | $10.19 | $9.98 (-2.06%) | $10.34 | $9.70 | 1.64 M | $1.36 B |
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.
