Australia markets closed

Vir Biotechnology, Inc. (VIR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.42-1.15 (-2.58%)
At close: 4:00PM EDT

42.95 -0.47 (-1.08%)
Pre-market: 8:48AM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 May 202144.6245.5942.3943.4243.42473,600
04 May 202146.0346.0743.8244.5744.57643,500
03 May 202148.2248.6145.8646.3346.33554,200
30 Apr 202147.3349.6046.7547.7447.74414,500
29 Apr 202149.6249.6747.4347.8347.83371,400
28 Apr 202148.5951.0448.2549.3849.38455,200
27 Apr 202151.0051.0848.5149.1249.12564,500
26 Apr 202149.3951.2148.1551.0051.00618,200
23 Apr 202149.3050.7047.5548.9148.91917,700
22 Apr 202147.8850.8147.8849.8449.84642,500
21 Apr 202147.9348.1145.6447.9547.95842,300
20 Apr 202147.5349.1946.6048.4648.461,064,600
19 Apr 202147.5049.2346.1647.2247.22704,000
16 Apr 202144.8346.6343.6046.3846.38462,500
15 Apr 202145.7247.0043.8045.0445.04741,200
14 Apr 202145.7446.1744.5345.5545.55841,400
13 Apr 202143.4545.6743.1444.8844.88621,300
12 Apr 202144.6647.1642.8643.1243.12746,000
09 Apr 202144.3044.3042.5343.1343.13504,800
08 Apr 202145.8646.2243.9144.8244.82866,500
07 Apr 202147.0647.9044.8145.5545.55638,100
06 Apr 202147.7049.4146.6746.9546.95566,200
05 Apr 202148.9350.3146.9148.5748.57612,600
01 Apr 202152.1152.5548.0049.5749.57850,800
31 Mar 202148.5351.6647.7051.2751.27663,400
30 Mar 202148.4948.9146.6047.7747.77556,000
29 Mar 202150.7851.3048.2348.3848.38550,200
26 Mar 202153.3754.2049.5651.5351.53721,300
25 Mar 202147.9453.0847.1152.7052.701,109,900
24 Mar 202153.0053.5148.6848.8748.87510,700
23 Mar 202154.0754.9251.4052.4252.42499,300
22 Mar 202153.6555.8252.6054.8654.86419,900
19 Mar 202152.1455.2952.1453.6753.672,458,700
18 Mar 202155.8658.3451.5751.7551.75794,000
17 Mar 202152.3357.3951.3457.3357.331,076,600
16 Mar 202152.5455.3751.5753.0053.001,048,700
15 Mar 202154.0054.2048.8752.1052.101,366,400
12 Mar 202157.6857.6952.2552.8252.823,191,000
11 Mar 202167.6968.2055.0061.8361.839,393,200
10 Mar 202146.0548.2044.1046.8246.821,069,500
09 Mar 202144.3247.6044.0744.8744.871,131,900
08 Mar 202144.5345.5042.1742.4042.401,669,700
05 Mar 202138.5445.6238.4945.1845.182,131,200
04 Mar 202139.5840.3535.0039.6739.672,459,600
03 Mar 202141.0044.4437.3741.7841.787,321,700
02 Mar 202166.5066.6656.9957.7457.741,243,300
01 Mar 202163.7267.6462.8466.7366.73768,100
26 Feb 202160.8263.8456.7562.6362.63952,900
25 Feb 202169.5173.2961.0564.1164.111,257,700
24 Feb 202164.0165.8062.1965.3965.39563,600
23 Feb 202167.9068.2659.5363.8563.851,203,000
22 Feb 202175.2079.6768.5068.7768.77843,200
19 Feb 202171.0076.7870.0576.5876.58968,900
18 Feb 202176.2883.5069.2169.7369.731,534,800
17 Feb 202173.0481.4869.5380.0380.032,602,100
16 Feb 202170.4871.3566.5867.3867.38652,600
12 Feb 202170.5071.3968.0169.7169.71595,600
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 202165.5068.8662.7566.7266.72781,800
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 202128.8033.4927.7832.0532.054,202,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...