-
5 DAY PERFORMANCE
+3.47% -
1 MONTH PERFORMANCE
+1.31% -
3 MONTH PERFORMANCE
-9.14% -
6 MONTH PERFORMANCE
-17.02% -
YEAR-TO-DATE PERFORMANCE
-22.96% -
1 YEAR PERFORMANCE
-13.60%
Vir Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $7.44 | $7.74 (4.03%) | $7.76 | $7.39 | 835,666 | $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 |
| 09/25/2024 | $7.49 | $7.26 (-3.07%) | $7.58 | $7.23 | 762,540 | $989.06 M |
| 09/24/2024 | $7.62 | $7.54 (-1.05%) | $7.64 | $7.42 | 761,335 | $1.03 B |
| 09/23/2024 | $7.79 | $7.60 (-2.44%) | $7.84 | $7.54 | 713,200 | $1.04 B |
| 09/20/2024 | $7.91 | $7.76 (-1.9%) | $7.91 | $7.76 | 2.05 M | $1.06 B |
| 09/19/2024 | $8.02 | $7.94 (-1%) | $8.14 | $7.83 | 593,077 | $1.08 B |
| 09/18/2024 | $7.94 | $7.80 (-1.76%) | $8.13 | $7.79 | 844,804 | $1.06 B |
| 09/17/2024 | $7.97 | $7.93 (-0.5%) | $8.15 | $7.87 | 635,548 | $1.08 B |
| 09/16/2024 | $8.17 | $7.87 (-3.67%) | $8.17 | $7.85 | 1.13 M | $1.07 B |
| 09/13/2024 | $7.92 | $8.11 (2.4%) | $8.16 | $7.92 | 674,300 | $1.10 B |
| 09/12/2024 | $7.83 | $7.86 (0.38%) | $7.92 | $7.58 | 848,300 | $1.07 B |
| 09/11/2024 | $7.92 | $7.83 (-1.14%) | $7.93 | $7.73 | 526,175 | $1.07 B |
| 09/10/2024 | $7.99 | $7.98 (-0.13%) | $8.07 | $7.79 | 781,801 | $1.09 B |
| 09/09/2024 | $7.71 | $7.82 (1.43%) | $7.98 | $7.41 | 1.11 M | $1.07 B |
| 09/06/2024 | $7.65 | $7.76 (1.44%) | $7.82 | $7.60 | 742,500 | $1.06 B |
| 09/05/2024 | $7.65 | $7.65 (0%) | $7.76 | $7.52 | 598,614 | $1.04 B |
| 09/04/2024 | $7.78 | $7.60 (-2.31%) | $7.80 | $7.59 | 539,919 | $1.04 B |
| 09/03/2024 | $8.15 | $7.78 (-4.54%) | $8.35 | $7.77 | 683,145 | $1.06 B |
| 08/30/2024 | $8.30 | $8.26 (-0.48%) | $8.44 | $8.16 | 556,100 | $1.13 B |
| 08/29/2024 | $8.42 | $8.30 (-1.43%) | $8.58 | $8.19 | 503,615 | $1.13 B |
| 08/28/2024 | $8.27 | $8.27 (0%) | $8.39 | $8.13 | 389,900 | $1.13 B |
| 08/27/2024 | $8.54 | $8.35 (-2.22%) | $8.71 | $8.26 | 419,223 | $1.14 B |
| 08/26/2024 | $8.82 | $8.62 (-2.27%) | $8.84 | $8.54 | 496,400 | $1.17 B |
| 08/23/2024 | $8.35 | $8.77 (5.03%) | $8.77 | $8.35 | 755,300 | $1.19 B |
| 08/22/2024 | $8.64 | $8.32 (-3.7%) | $8.70 | $8.31 | 682,036 | $1.13 B |
| 08/21/2024 | $8.90 | $8.67 (-2.58%) | $8.97 | $8.45 | 638,036 | $1.18 B |
| 08/20/2024 | $8.83 | $8.81 (-0.23%) | $8.88 | $8.61 | 463,200 | $1.20 B |
| 08/19/2024 | $8.56 | $8.77 (2.45%) | $8.78 | $8.53 | 645,088 | $1.19 B |
| 08/16/2024 | $8.60 | $8.62 (0.23%) | $8.70 | $8.47 | 555,445 | $1.17 B |
| 08/15/2024 | $8.67 | $8.66 (-0.12%) | $8.81 | $8.54 | 730,349 | $1.18 B |
| 08/14/2024 | $8.53 | $8.40 (-1.52%) | $8.62 | $8.26 | 544,205 | $1.14 B |
| 08/13/2024 | $8.55 | $8.50 (-0.58%) | $8.62 | $8.40 | 622,188 | $1.16 B |
| 08/12/2024 | $8.72 | $8.47 (-2.87%) | $8.75 | $8.42 | 981,109 | $1.15 B |
| 08/09/2024 | $8.61 | $8.71 (1.16%) | $8.82 | $8.50 | 969,338 | $1.19 B |
| 08/08/2024 | $8.30 | $8.62 (3.86%) | $8.66 | $8.22 | 717,507 | $1.17 B |
| 08/07/2024 | $8.83 | $8.31 (-5.89%) | $8.83 | $8.26 | 1.13 M | $1.13 B |
| 08/06/2024 | $8.75 | $8.60 (-1.71%) | $8.89 | $8.47 | 908,413 | $1.17 B |
| 08/05/2024 | $8.51 | $8.65 (1.65%) | $8.79 | $8.42 | 1.05 M | $1.18 B |
| 08/02/2024 | $9.38 | $9.21 (-1.81%) | $9.44 | $9.02 | 1.13 M | $1.25 B |
| 08/01/2024 | $10.00 | $9.73 (-2.7%) | $10.10 | $9.61 | 1.16 M | $1.33 B |
| 07/31/2024 | $10.18 | $10.16 (-0.2%) | $10.55 | $9.89 | 753,141 | $1.38 B |
| 07/30/2024 | $10.52 | $10.14 (-3.61%) | $10.61 | $10.03 | 697,073 | $1.38 B |
| 07/29/2024 | $10.73 | $10.50 (-2.14%) | $10.85 | $10.38 | 662,743 | $1.43 B |
| 07/26/2024 | $10.90 | $10.70 (-1.83%) | $11.00 | $10.58 | 608,700 | $1.45 B |
| 07/25/2024 | $10.17 | $10.66 (4.82%) | $10.88 | $10.09 | 771,417 | $1.44 B |
| 07/24/2024 | $10.06 | $10.10 (0.4%) | $10.47 | $10.03 | 685,000 | $1.37 B |
| 07/23/2024 | $10.10 | $10.20 (0.99%) | $10.33 | $9.92 | 602,028 | $1.38 B |
| 07/22/2024 | $10.14 | $10.15 (0.1%) | $10.33 | $9.71 | 721,009 | $1.37 B |
| 07/19/2024 | $10.22 | $10.03 (-1.86%) | $10.43 | $9.98 | 856,694 | $1.36 B |
| 07/18/2024 | $10.20 | $10.22 (0.2%) | $10.41 | $10.06 | 1.18 M | $1.38 B |
| 07/17/2024 | $10.10 | $10.27 (1.68%) | $10.56 | $9.98 | 1.06 M | $1.39 B |
| 07/16/2024 | $9.72 | $10.23 (5.25%) | $10.25 | $9.66 | 1.21 M | $1.38 B |
| 07/15/2024 | $9.40 | $9.57 (1.81%) | $9.65 | $9.31 | 737,186 | $1.29 B |
| 07/12/2024 | $9.33 | $9.37 (0.43%) | $9.64 | $9.21 | 1.12 M | $1.27 B |
| 07/11/2024 | $8.65 | $9.16 (5.9%) | $9.36 | $8.52 | 1.34 M | $1.24 B |
| 07/10/2024 | $8.39 | $8.37 (-0.24%) | $8.42 | $8.25 | 863,671 | $1.13 B |
| 07/09/2024 | $8.44 | $8.37 (-0.83%) | $8.51 | $8.25 | 839,996 | $1.13 B |
| 07/08/2024 | $8.60 | $8.43 (-1.98%) | $8.60 | $8.26 | 973,110 | $1.14 B |
| 07/05/2024 | $8.76 | $8.53 (-2.63%) | $8.76 | $8.40 | 614,724 | $1.15 B |