5 DAY PERFORMANCE
-1.50%
1 MONTH PERFORMANCE
-5.12%
3 MONTH PERFORMANCE
-0.96%
6 MONTH PERFORMANCE
-20.55%
YEAR-TO-DATE PERFORMANCE
-28.13%
1 YEAR PERFORMANCE
-29.05%
Vir Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $7.27 | $7.24 (-0.41%) | $7.42 | $7.17 | 56,853 | |
| 12/24/2024 | $7.35 | $7.38 (0.41%) | $7.45 | $7.15 | 413,477 | $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 |
| 11/20/2024 | $6.86 | $6.74 (-1.75%) | $7.03 | $6.62 | 1.47 M | $921.05 M |
| 11/19/2024 | $7.09 | $6.93 (-2.26%) | $7.37 | $6.86 | 2.30 M | $947.01 M |
| 11/18/2024 | $8.01 | $7.03 (-12.23%) | $8.02 | $7.00 | 2.25 M | $960.68 M |
| 11/15/2024 | $8.70 | $8.01 (-7.93%) | $8.71 | $7.86 | 1.48 M | $1.09 B |
| 11/14/2024 | $8.92 | $8.64 (-3.14%) | $9.10 | $8.63 | 766,274 | $1.18 B |
| 11/13/2024 | $9.35 | $8.98 (-3.96%) | $9.43 | $8.96 | 697,200 | $1.23 B |
| 11/12/2024 | $9.75 | $9.25 (-5.13%) | $9.75 | $9.15 | 1.09 M | $1.26 B |
| 11/11/2024 | $9.73 | $9.87 (1.44%) | $10.13 | $9.61 | 817,400 | $1.35 B |
| 11/08/2024 | $9.70 | $9.60 (-1.03%) | $9.81 | $9.48 | 940,693 | $1.31 B |
| 11/07/2024 | $10.04 | $9.77 (-2.69%) | $10.30 | $9.75 | 902,300 | $1.34 B |
| 11/06/2024 | $9.80 | $10.17 (3.78%) | $10.44 | $9.52 | 2.14 M | $1.39 B |
| 11/05/2024 | $9.33 | $9.64 (3.32%) | $9.65 | $9.20 | 1.11 M | $1.32 B |
| 11/04/2024 | $9.26 | $9.37 (1.19%) | $9.51 | $9.03 | 1.55 M | $1.28 B |
| 11/01/2024 | $7.14 | $9.26 (29.69%) | $9.74 | $7.12 | 7.29 M | $1.27 B |
| 10/31/2024 | $7.65 | $7.49 (-2.09%) | $7.66 | $7.45 | 1.27 M | $1.02 B |
| 10/30/2024 | $7.55 | $7.60 (0.66%) | $7.82 | $7.53 | 802,400 | $1.04 B |
| 10/29/2024 | $7.75 | $7.61 (-1.81%) | $7.78 | $7.56 | 782,124 | $1.04 B |
| 10/28/2024 | $7.57 | $7.75 (2.38%) | $7.92 | $7.50 | 1.90 M | $1.06 B |
| 10/25/2024 | $7.36 | $7.48 (1.63%) | $7.76 | $7.36 | 1.11 M | $1.02 B |
| 10/24/2024 | $7.52 | $7.35 (-2.26%) | $7.53 | $7.24 | 732,614 | $1.00 B |
| 10/23/2024 | $7.59 | $7.52 (-0.92%) | $7.68 | $7.50 | 851,541 | $1.02 B |
| 10/22/2024 | $7.62 | $7.61 (-0.13%) | $7.69 | $7.48 | 623,284 | $1.04 B |
| 10/21/2024 | $7.62 | $7.65 (0.39%) | $7.76 | $7.57 | 747,332 | $1.04 B |
| 10/18/2024 | $7.75 | $7.63 (-1.55%) | $7.80 | $7.56 | 451,400 | $1.04 B |
| 10/17/2024 | $7.87 | $7.72 (-1.91%) | $7.90 | $7.70 | 741,700 | $1.05 B |
| 10/16/2024 | $7.76 | $7.87 (1.42%) | $7.94 | $7.66 | 817,700 | $1.07 B |
| 10/15/2024 | $7.60 | $7.75 (1.97%) | $7.79 | $7.54 | 754,435 | $1.06 B |
| 10/14/2024 | $7.54 | $7.67 (1.72%) | $7.77 | $7.54 | 545,300 | $1.04 B |
| 10/11/2024 | $7.34 | $7.59 (3.41%) | $7.64 | $7.31 | 689,100 | $1.03 B |
| 10/10/2024 | $7.24 | $7.34 (1.38%) | $7.44 | $7.20 | 589,834 | $999.96 M |
| 10/09/2024 | $7.30 | $7.33 (0.41%) | $7.42 | $7.20 | 523,237 | $998.59 M |
| 10/08/2024 | $7.41 | $7.32 (-1.21%) | $7.44 | $7.26 | 564,500 | $997.23 M |
| 10/07/2024 | $7.65 | $7.40 (-3.27%) | $7.79 | $7.29 | 530,475 | $1.01 B |
| 10/04/2024 | $7.44 | $7.74 (4.03%) | $7.76 | $7.39 | 836,339 | $1.05 B |
| 10/03/2024 | $7.59 | $7.33 (-3.43%) | $7.66 | $7.32 | 661,322 | $998.59 M |
| 10/02/2024 | $7.52 | $7.68 (2.13%) | $7.79 | $7.33 | 695,045 | $1.05 B |
| 10/01/2024 | $7.44 | $7.56 (1.61%) | $7.57 | $7.12 | 1.09 M | $1.03 B |
| 09/30/2024 | $7.45 | $7.49 (0.54%) | $7.77 | $7.41 | 553,901 | $1.02 B |
| 09/27/2024 | $7.42 | $7.53 (1.48%) | $7.61 | $7.40 | 1.63 M | $1.03 B |
| 09/26/2024 | $7.34 | $7.30 (-0.54%) | $7.38 | $7.21 | 625,800 | $994.51 M |