Get the news straight to your inbox every day.

Stay in the loop every day with Yahoo Finance's free Fully Briefed newsletter.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Feb 2021	64.01	65.80	62.19	65.39	65.39	563,600
23 Feb 2021	67.90	68.26	59.53	63.85	63.85	1,203,000
22 Feb 2021	75.20	79.67	68.50	68.77	68.77	842,700
19 Feb 2021	71.00	76.78	70.05	76.58	76.58	968,900
18 Feb 2021	76.28	83.50	69.21	69.73	69.73	1,532,300
17 Feb 2021	73.04	81.48	69.53	80.03	80.03	2,594,100
16 Feb 2021	70.48	71.35	66.58	67.38	67.38	652,600
12 Feb 2021	70.50	71.39	68.01	69.71	69.71	595,200
11 Feb 2021	73.96	77.49	71.12	71.97	71.97	796,400
10 Feb 2021	76.83	81.70	72.86	73.85	73.85	1,207,400
09 Feb 2021	73.50	77.24	69.79	77.17	77.17	1,045,900
08 Feb 2021	67.50	75.42	64.50	75.20	75.20	1,028,900
05 Feb 2021	65.50	68.86	62.75	66.72	66.72	781,200
04 Feb 2021	65.30	67.90	63.42	64.75	64.75	720,300
03 Feb 2021	60.00	67.98	58.11	65.79	65.79	1,187,100
02 Feb 2021	67.16	67.49	57.06	59.90	59.90	1,759,900
01 Feb 2021	66.90	75.38	65.11	66.45	66.45	2,041,500
29 Jan 2021	66.30	74.74	61.86	64.54	64.54	3,929,900
28 Jan 2021	82.81	83.00	49.86	58.73	58.73	6,500,900
27 Jan 2021	71.87	141.01	70.29	83.07	83.07	12,404,900
26 Jan 2021	45.00	78.28	44.60	77.38	77.38	11,524,200
25 Jan 2021	41.07	44.43	40.68	44.39	44.39	1,109,600
22 Jan 2021	41.27	42.94	40.28	40.53	40.53	1,059,200
21 Jan 2021	44.00	44.85	40.30	42.40	42.40	1,569,300
20 Jan 2021	40.74	43.76	39.75	43.37	43.37	1,458,100
19 Jan 2021	39.06	41.56	37.74	38.96	38.96	1,446,700
15 Jan 2021	36.56	39.56	36.55	39.31	39.31	1,703,900
14 Jan 2021	35.72	36.54	34.06	36.49	36.49	1,324,900
13 Jan 2021	32.00	36.00	31.87	35.55	35.55	2,013,400
12 Jan 2021	28.80	33.49	27.78	32.05	32.05	4,206,200
11 Jan 2021	27.80	28.72	27.04	28.26	28.26	510,900
08 Jan 2021	29.75	30.81	27.46	27.82	27.82	1,105,700
07 Jan 2021	26.51	29.88	26.51	29.54	29.54	1,046,300
06 Jan 2021	26.19	27.38	25.92	26.52	26.52	840,500
05 Jan 2021	26.63	26.69	25.43	26.34	26.34	998,200
04 Jan 2021	27.46	27.46	25.31	26.75	26.75	1,001,200
31 Dec 2020	28.03	28.10	26.61	26.78	26.78	738,600
30 Dec 2020	28.87	29.65	27.84	28.17	28.17	677,200
29 Dec 2020	28.42	28.93	27.27	28.58	28.58	654,700
28 Dec 2020	29.83	30.19	28.01	28.11	28.11	539,600
24 Dec 2020	30.78	31.50	29.14	29.54	29.54	317,600
23 Dec 2020	30.21	31.52	29.64	31.39	31.39	620,700
22 Dec 2020	30.81	32.08	30.18	30.27	30.27	562,600
21 Dec 2020	30.52	31.14	29.30	30.95	30.95	957,500
18 Dec 2020	32.83	33.30	30.41	30.71	30.71	5,362,400
17 Dec 2020	31.37	32.98	31.01	32.56	32.56	575,200
16 Dec 2020	32.84	32.84	30.76	31.09	31.09	593,300
15 Dec 2020	32.83	34.11	32.39	33.01	33.01	539,400
14 Dec 2020	32.15	32.96	31.70	32.62	32.62	532,000
11 Dec 2020	31.89	33.48	31.50	32.13	32.13	611,700
10 Dec 2020	29.55	32.24	29.55	32.15	32.15	589,500
09 Dec 2020	32.10	32.11	28.33	29.43	29.43	783,500
08 Dec 2020	31.64	31.98	30.77	31.34	31.34	571,400
07 Dec 2020	32.20	32.50	30.75	31.08	31.08	693,500
04 Dec 2020	31.59	31.93	30.97	31.41	31.41	447,500
03 Dec 2020	30.30	32.40	30.15	31.50	31.50	432,200
02 Dec 2020	30.94	31.69	30.51	30.96	30.96	427,400
01 Dec 2020	32.56	32.56	29.76	31.23	31.23	1,295,600
30 Nov 2020	29.56	32.83	29.18	31.88	31.88	1,599,100
27 Nov 2020	28.65	30.35	28.52	29.64	29.64	439,500
25 Nov 2020	27.11	29.07	27.02	28.41	28.41	539,700
24 Nov 2020	27.90	27.90	26.76	27.20	27.20	574,500
23 Nov 2020	29.08	29.20	27.82	27.91	27.91	537,900
20 Nov 2020	28.59	29.44	28.41	29.02	29.02	492,600
19 Nov 2020	27.50	29.45	27.28	28.72	28.72	863,500
18 Nov 2020	27.10	27.99	26.44	27.49	27.49	772,700
17 Nov 2020	26.62	27.28	26.01	27.17	27.17	488,100
16 Nov 2020	26.28	26.90	25.43	26.74	26.74	1,064,400
13 Nov 2020	28.64	28.95	26.92	26.98	26.98	777,700
12 Nov 2020	27.73	28.50	26.81	27.36	27.36	1,111,800
11 Nov 2020	25.90	28.19	25.84	27.61	27.61	1,176,700
10 Nov 2020	26.31	27.23	25.74	25.84	25.84	1,536,300
09 Nov 2020	29.85	29.96	25.50	25.51	25.51	3,523,000
06 Nov 2020	30.84	33.11	30.12	32.44	32.44	640,000
05 Nov 2020	32.17	32.20	30.61	31.32	31.32	948,900
04 Nov 2020	32.00	32.42	30.85	31.84	31.84	860,100
03 Nov 2020	31.00	31.98	29.22	31.55	31.55	754,900
02 Nov 2020	31.53	31.93	30.45	30.74	30.74	604,300
30 Oct 2020	33.51	33.51	30.35	31.44	31.44	981,600
29 Oct 2020	33.37	34.30	32.33	33.83	33.83	676,300
28 Oct 2020	34.92	35.20	32.81	33.09	33.09	761,400
27 Oct 2020	36.00	36.04	34.22	35.53	35.53	889,000
26 Oct 2020	34.83	36.14	34.26	35.77	35.77	855,800
23 Oct 2020	37.45	37.50	33.66	34.71	34.71	1,420,100
22 Oct 2020	36.70	38.43	36.56	37.27	37.27	1,260,700
21 Oct 2020	36.54	37.17	33.90	34.57	34.57	796,300
20 Oct 2020	36.60	37.12	35.34	35.46	35.46	1,042,800
19 Oct 2020	38.56	39.13	36.08	36.59	36.59	1,440,200
16 Oct 2020	41.50	41.74	39.39	39.44	39.44	709,700
15 Oct 2020	41.46	42.14	40.08	41.58	41.58	521,500
14 Oct 2020	42.76	43.00	40.30	41.09	41.09	576,300
13 Oct 2020	42.98	43.98	41.25	42.86	42.86	653,200
12 Oct 2020	40.90	43.47	40.53	43.38	43.38	684,800
09 Oct 2020	41.40	41.72	39.76	40.89	40.89	826,500
08 Oct 2020	42.23	42.82	40.57	41.70	41.70	721,400
07 Oct 2020	42.36	42.60	40.54	41.95	41.95	926,300
06 Oct 2020	42.79	42.94	40.20	41.50	41.50	2,965,200
05 Oct 2020	34.99	39.24	34.93	39.11	39.11	1,089,900
02 Oct 2020	34.28	35.33	32.89	33.33	33.33	695,400
01 Oct 2020	34.99	35.29	33.90	34.75	34.75	578,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,105.70+56.30(+0.80%)

AUD/USD0.8004+0.0041(+0.52%)

ASX 2006,834.00+56.20(+0.83%)

Get the news straight to your inbox every day.

Vir Biotechnology, Inc. (VIR)

ALL ORDS
7,105.70
+56.30(+0.80%)

AUD/USD
0.8004
+0.0041(+0.52%)

ASX 200
6,834.00
+56.20(+0.83%)