Vir Biotechnology, Inc. (VIR) Charts

$9.60

south_east
-$0.21 (-2.09%)
Day's range
$9.51
Day's range
$9.93

5 DAY PERFORMANCE

-0.52%

1 MONTH PERFORMANCE

-7.87%

3 MONTH PERFORMANCE

+38.13%

6 MONTH PERFORMANCE

+10.73%

YEAR-TO-DATE PERFORMANCE

+30.79%

1 YEAR PERFORMANCE

-5.04%

Vir Biotechnology, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $9.85 $9.60 (-2.59%) $9.93 $9.51 421,915 $1.32 B
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