Australia markets closed

Vir Biotechnology, Inc. (VIR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.39+1.54 (+2.41%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Feb 202164.0165.8062.1965.3965.39563,600
23 Feb 202167.9068.2659.5363.8563.851,203,000
22 Feb 202175.2079.6768.5068.7768.77842,700
19 Feb 202171.0076.7870.0576.5876.58968,900
18 Feb 202176.2883.5069.2169.7369.731,532,300
17 Feb 202173.0481.4869.5380.0380.032,594,100
16 Feb 202170.4871.3566.5867.3867.38652,600
12 Feb 202170.5071.3968.0169.7169.71595,200
11 Feb 202173.9677.4971.1271.9771.97796,400
10 Feb 202176.8381.7072.8673.8573.851,207,400
09 Feb 202173.5077.2469.7977.1777.171,045,900
08 Feb 202167.5075.4264.5075.2075.201,028,900
05 Feb 202165.5068.8662.7566.7266.72781,200
04 Feb 202165.3067.9063.4264.7564.75720,300
03 Feb 202160.0067.9858.1165.7965.791,187,100
02 Feb 202167.1667.4957.0659.9059.901,759,900
01 Feb 202166.9075.3865.1166.4566.452,041,500
29 Jan 202166.3074.7461.8664.5464.543,929,900
28 Jan 202182.8183.0049.8658.7358.736,500,900
27 Jan 202171.87141.0170.2983.0783.0712,404,900
26 Jan 202145.0078.2844.6077.3877.3811,524,200
25 Jan 202141.0744.4340.6844.3944.391,109,600
22 Jan 202141.2742.9440.2840.5340.531,059,200
21 Jan 202144.0044.8540.3042.4042.401,569,300
20 Jan 202140.7443.7639.7543.3743.371,458,100
19 Jan 202139.0641.5637.7438.9638.961,446,700
15 Jan 202136.5639.5636.5539.3139.311,703,900
14 Jan 202135.7236.5434.0636.4936.491,324,900
13 Jan 202132.0036.0031.8735.5535.552,013,400
12 Jan 202128.8033.4927.7832.0532.054,206,200
11 Jan 202127.8028.7227.0428.2628.26510,900
08 Jan 202129.7530.8127.4627.8227.821,105,700
07 Jan 202126.5129.8826.5129.5429.541,046,300
06 Jan 202126.1927.3825.9226.5226.52840,500
05 Jan 202126.6326.6925.4326.3426.34998,200
04 Jan 202127.4627.4625.3126.7526.751,001,200
31 Dec 202028.0328.1026.6126.7826.78738,600
30 Dec 202028.8729.6527.8428.1728.17677,200
29 Dec 202028.4228.9327.2728.5828.58654,700
28 Dec 202029.8330.1928.0128.1128.11539,600
24 Dec 202030.7831.5029.1429.5429.54317,600
23 Dec 202030.2131.5229.6431.3931.39620,700
22 Dec 202030.8132.0830.1830.2730.27562,600
21 Dec 202030.5231.1429.3030.9530.95957,500
18 Dec 202032.8333.3030.4130.7130.715,362,400
17 Dec 202031.3732.9831.0132.5632.56575,200
16 Dec 202032.8432.8430.7631.0931.09593,300
15 Dec 202032.8334.1132.3933.0133.01539,400
14 Dec 202032.1532.9631.7032.6232.62532,000
11 Dec 202031.8933.4831.5032.1332.13611,700
10 Dec 202029.5532.2429.5532.1532.15589,500
09 Dec 202032.1032.1128.3329.4329.43783,500
08 Dec 202031.6431.9830.7731.3431.34571,400
07 Dec 202032.2032.5030.7531.0831.08693,500
04 Dec 202031.5931.9330.9731.4131.41447,500
03 Dec 202030.3032.4030.1531.5031.50432,200
02 Dec 202030.9431.6930.5130.9630.96427,400
01 Dec 202032.5632.5629.7631.2331.231,295,600
30 Nov 202029.5632.8329.1831.8831.881,599,100
27 Nov 202028.6530.3528.5229.6429.64439,500
25 Nov 202027.1129.0727.0228.4128.41539,700
24 Nov 202027.9027.9026.7627.2027.20574,500
23 Nov 202029.0829.2027.8227.9127.91537,900
20 Nov 202028.5929.4428.4129.0229.02492,600
19 Nov 202027.5029.4527.2828.7228.72863,500
18 Nov 202027.1027.9926.4427.4927.49772,700
17 Nov 202026.6227.2826.0127.1727.17488,100
16 Nov 202026.2826.9025.4326.7426.741,064,400
13 Nov 202028.6428.9526.9226.9826.98777,700
12 Nov 202027.7328.5026.8127.3627.361,111,800
11 Nov 202025.9028.1925.8427.6127.611,176,700
10 Nov 202026.3127.2325.7425.8425.841,536,300
09 Nov 202029.8529.9625.5025.5125.513,523,000
06 Nov 202030.8433.1130.1232.4432.44640,000
05 Nov 202032.1732.2030.6131.3231.32948,900
04 Nov 202032.0032.4230.8531.8431.84860,100
03 Nov 202031.0031.9829.2231.5531.55754,900
02 Nov 202031.5331.9330.4530.7430.74604,300
30 Oct 202033.5133.5130.3531.4431.44981,600
29 Oct 202033.3734.3032.3333.8333.83676,300
28 Oct 202034.9235.2032.8133.0933.09761,400
27 Oct 202036.0036.0434.2235.5335.53889,000
26 Oct 202034.8336.1434.2635.7735.77855,800
23 Oct 202037.4537.5033.6634.7134.711,420,100
22 Oct 202036.7038.4336.5637.2737.271,260,700
21 Oct 202036.5437.1733.9034.5734.57796,300
20 Oct 202036.6037.1235.3435.4635.461,042,800
19 Oct 202038.5639.1336.0836.5936.591,440,200
16 Oct 202041.5041.7439.3939.4439.44709,700
15 Oct 202041.4642.1440.0841.5841.58521,500
14 Oct 202042.7643.0040.3041.0941.09576,300
13 Oct 202042.9843.9841.2542.8642.86653,200
12 Oct 202040.9043.4740.5343.3843.38684,800
09 Oct 202041.4041.7239.7640.8940.89826,500
08 Oct 202042.2342.8240.5741.7041.70721,400
07 Oct 202042.3642.6040.5441.9541.95926,300
06 Oct 202042.7942.9440.2041.5041.502,965,200
05 Oct 202034.9939.2434.9339.1139.111,089,900
02 Oct 202034.2835.3332.8933.3333.33695,400
01 Oct 202034.9935.2933.9034.7534.75578,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...