5 DAY PERFORMANCE
+0.93%
1 MONTH PERFORMANCE
-6.53%
3 MONTH PERFORMANCE
+40.14%
6 MONTH PERFORMANCE
+12.34%
YEAR-TO-DATE PERFORMANCE
+32.70%
1 YEAR PERFORMANCE
-3.66%
Vir Biotechnology, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $9.85 | $9.73 (-1.22%) | $9.90 | $9.59 | 121,300 | |
02/20/2025 | $9.85 | $9.80 (-0.51%) | $9.97 | $9.59 | 645,112 | $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 |
01/31/2025 | $10.31 | $10.40 (0.87%) | $10.64 | $10.14 | 1.02 M | $1.42 B |
01/30/2025 | $10.88 | $10.31 (-5.24%) | $11.00 | $10.28 | 1.79 M | $1.41 B |
01/29/2025 | $10.59 | $10.90 (2.93%) | $11.00 | $10.27 | 1.57 M | $1.49 B |
01/28/2025 | $10.26 | $10.59 (3.22%) | $10.76 | $10.09 | 1.36 M | $1.45 B |
01/27/2025 | $10.41 | $10.28 (-1.25%) | $11.02 | $10.12 | 1.73 M | $1.40 B |
01/24/2025 | $11.19 | $10.63 (-5%) | $11.30 | $10.49 | 1.29 M | $1.45 B |
01/23/2025 | $10.48 | $11.20 (6.87%) | $11.39 | $10.31 | 1.98 M | $1.53 B |
01/22/2025 | $10.40 | $10.53 (1.25%) | $10.57 | $10.21 | 1.20 M | $1.44 B |
01/21/2025 | $10.29 | $10.42 (1.26%) | $10.58 | $10.01 | 1.40 M | $1.42 B |
01/17/2025 | $10.16 | $10.11 (-0.49%) | $10.28 | $10.02 | 1.09 M | $1.38 B |
01/16/2025 | $10.49 | $10.05 (-4.19%) | $10.61 | $9.92 | 1.35 M | $1.37 B |
01/15/2025 | $10.63 | $10.50 (-1.22%) | $11.24 | $10.28 | 2.22 M | $1.43 B |
01/14/2025 | $10.43 | $10.23 (-1.92%) | $10.95 | $9.92 | 1.96 M | $1.40 B |
01/13/2025 | $11.94 | $10.52 (-11.89%) | $12.03 | $10.02 | 4.56 M | $1.44 B |
01/10/2025 | $12.69 | $12.10 (-4.65%) | $13.74 | $12.02 | 6.46 M | $1.65 B |
01/08/2025 | $12.55 | $12.48 (-0.56%) | $14.45 | $11.47 | 39.49 M | $1.71 B |
01/07/2025 | $7.93 | $7.89 (-0.5%) | $8.19 | $7.83 | 1.78 M | $1.08 B |
01/06/2025 | $7.65 | $7.95 (3.92%) | $8.11 | $7.62 | 1.22 M | $1.09 B |
01/03/2025 | $7.31 | $7.50 (2.6%) | $7.57 | $7.23 | 655,800 | $1.02 B |
01/02/2025 | $7.45 | $7.27 (-2.42%) | $7.60 | $7.24 | 646,504 | $993.47 M |
12/31/2024 | $7.40 | $7.34 (-0.81%) | $7.56 | $7.22 | 719,800 | $1.00 B |
12/30/2024 | $7.37 | $7.33 (-0.54%) | $7.46 | $7.27 | 845,000 | $1.00 B |
12/27/2024 | $7.37 | $7.47 (1.36%) | $7.64 | $7.33 | 936,600 | $1.02 B |
12/26/2024 | $7.27 | $7.40 (1.79%) | $7.43 | $7.17 | 788,104 | $1.01 B |
12/24/2024 | $7.35 | $7.38 (0.41%) | $7.45 | $7.15 | 414,000 | $1.01 B |
12/23/2024 | $7.39 | $7.34 (-0.68%) | $7.52 | $7.26 | 771,107 | $1.00 B |
12/20/2024 | $7.34 | $7.34 (0%) | $7.56 | $7.23 | 3.75 M | $1.00 B |
12/19/2024 | $7.24 | $7.37 (1.8%) | $7.47 | $7.04 | 1.10 M | $1.01 B |
12/18/2024 | $7.42 | $7.16 (-3.5%) | $7.62 | $7.03 | 1.05 M | $978.44 M |
12/17/2024 | $7.48 | $7.35 (-1.74%) | $7.57 | $7.25 | 1.15 M | $1.00 B |
12/16/2024 | $7.42 | $7.56 (1.89%) | $7.83 | $7.32 | 1.10 M | $1.03 B |
12/13/2024 | $7.45 | $7.45 (0%) | $7.57 | $7.28 | 1.43 M | $1.02 B |
12/12/2024 | $7.70 | $7.43 (-3.51%) | $7.76 | $7.34 | 1.52 M | $1.02 B |
12/11/2024 | $8.09 | $7.82 (-3.34%) | $8.11 | $7.76 | 698,683 | $1.07 B |
12/10/2024 | $8.70 | $8.09 (-7.01%) | $8.80 | $8.08 | 1.01 M | $1.11 B |
12/09/2024 | $8.41 | $8.72 (3.69%) | $8.77 | $8.21 | 853,935 | $1.19 B |
12/06/2024 | $7.95 | $8.35 (5.03%) | $8.52 | $7.90 | 1.55 M | $1.14 B |
12/05/2024 | $8.30 | $7.97 (-3.98%) | $8.39 | $7.96 | 1.71 M | $1.09 B |
12/04/2024 | $9.21 | $8.38 (-9.01%) | $9.21 | $8.25 | 3.14 M | $1.15 B |
12/03/2024 | $10.00 | $9.20 (-8%) | $10.00 | $8.95 | 4.08 M | $1.26 B |
12/02/2024 | $7.93 | $8.15 (2.77%) | $8.37 | $7.92 | 1.90 M | $1.11 B |
11/29/2024 | $7.86 | $7.96 (1.27%) | $8.00 | $7.66 | 439,300 | $1.09 B |
11/27/2024 | $7.63 | $7.86 (3.01%) | $8.26 | $7.63 | 1.12 M | $1.07 B |
11/26/2024 | $7.38 | $7.62 (3.25%) | $7.66 | $7.23 | 836,600 | $1.04 B |
11/25/2024 | $7.21 | $7.44 (3.19%) | $7.59 | $7.21 | 1.34 M | $1.02 B |
11/22/2024 | $7.00 | $7.12 (1.71%) | $7.27 | $6.88 | 891,751 | $972.97 M |
11/21/2024 | $6.74 | $6.95 (3.12%) | $7.00 | $6.56 | 1.85 M | $949.74 M |