Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Vir Biotechnology, Inc. - Common Stock (NQ:VIR)

5.110 +0.080 (+1.59%)
Streaming Delayed Price Updated: 11:52 AM EDT, Aug 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 5.000 5.050 4.885 5.030 809,884 -0.04(-0.79%)
Jul 31, 2025 5.230 5.270 5.040 5.070 932,662 -0.17(-3.24%)
Jul 30, 2025 5.340 5.460 5.205 5.240 902,119 -0.01(-0.19%)
Jul 29, 2025 5.490 5.490 5.220 5.250 681,046 -0.23(-4.20%)
Jul 28, 2025 5.680 5.758 5.460 5.480 565,569 -0.17(-3.01%)
Jul 25, 2025 5.750 5.765 5.630 5.650 841,603 -0.11(-1.91%)
Jul 24, 2025 5.790 5.890 5.700 5.760 713,259 -0.09(-1.54%)
Jul 23, 2025 5.840 5.915 5.664 5.850 596,079 +0.12(+2.09%)
Jul 22, 2025 5.550 5.740 5.550 5.730 902,524 +0.21(+3.80%)
Jul 21, 2025 5.470 5.980 5.470 5.520 1,133,996 +0.11(+2.03%)
Jul 18, 2025 5.560 5.620 5.305 5.410 2,069,447 -0.08(-1.46%)
Jul 17, 2025 5.430 5.590 5.400 5.490 1,282,152 +0.08(+1.48%)
Jul 16, 2025 5.320 5.485 5.260 5.410 1,257,952 +0.11(+2.08%)
Jul 15, 2025 5.570 5.575 5.200 5.300 1,145,147 -0.20(-3.64%)
Jul 14, 2025 5.640 5.700 5.475 5.500 1,057,925 -0.15(-2.65%)
Jul 11, 2025 6.010 6.060 5.580 5.650 1,245,169 -0.28(-4.72%)
Jul 10, 2025 5.950 6.230 5.880 5.930 2,071,013 +0.00(+0.00%)
Jul 09, 2025 5.380 5.950 5.380 5.930 2,606,132 +0.63(+11.89%)
Jul 08, 2025 5.300 5.450 5.300 5.300 914,209 +0.03(+0.57%)
Jul 07, 2025 5.380 5.425 5.200 5.270 769,780 -0.14(-2.59%)
Jul 03, 2025 5.410 5.490 5.350 5.410 395,502 -0.02(-0.37%)
Jul 02, 2025 5.130 5.370 5.015 5.430 1,390,544 +0.32(+6.26%)
Jul 01, 2025 4.990 5.305 4.910 5.110 1,174,698 +0.07(+1.39%)
Jun 30, 2025 5.180 5.270 5.040 5.040 926,485 -0.13(-2.51%)
Jun 27, 2025 5.310 5.330 5.095 5.170 1,074,358 -0.14(-2.64%)
Jun 26, 2025 5.230 5.345 5.150 5.310 772,887 +0.12(+2.31%)
Jun 25, 2025 5.230 5.230 5.000 5.190 1,068,289 -0.08(-1.52%)
Jun 24, 2025 5.130 5.315 5.070 5.270 971,425 +0.22(+4.36%)
Jun 23, 2025 5.150 5.277 4.950 5.050 1,031,372 -0.18(-3.44%)
Jun 20, 2025 5.250 5.310 5.100 5.230 2,952,375 +0.02(+0.38%)
Jun 18, 2025 5.110 5.340 5.020 5.210 1,082,165 +0.11(+2.16%)
Jun 17, 2025 5.160 5.270 5.045 5.100 834,885 -0.14(-2.67%)
Jun 16, 2025 5.240 5.280 5.120 5.240 1,065,597 +0.02(+0.38%)
Jun 13, 2025 5.040 5.240 5.010 5.220 892,957 +0.00(+0.00%)
Jun 12, 2025 5.150 5.320 5.090 5.220 796,518 -0.03(-0.57%)
Jun 11, 2025 5.510 5.510 5.240 5.250 961,938 -0.17(-3.14%)
Jun 10, 2025 5.500 5.655 5.375 5.420 1,440,197 -0.01(-0.18%)
Jun 09, 2025 5.560 5.560 5.350 5.430 1,080,857 -0.02(-0.37%)
Jun 06, 2025 5.250 5.480 5.180 5.450 1,335,113 +0.30(+5.83%)
Jun 05, 2025 5.260 5.290 5.080 5.150 1,169,998 -0.13(-2.46%)
Jun 04, 2025 5.240 5.320 5.195 5.280 991,056 +0.05(+0.96%)
Jun 03, 2025 5.070 5.295 4.970 5.230 1,226,484 +0.16(+3.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.