Get the latest business, economy and property news, delivered straight to you.

Stay informed 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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 May 2021	44.62	45.59	42.39	43.42	43.42	473,600
04 May 2021	46.03	46.07	43.82	44.57	44.57	643,500
03 May 2021	48.22	48.61	45.86	46.33	46.33	554,200
30 Apr 2021	47.33	49.60	46.75	47.74	47.74	414,500
29 Apr 2021	49.62	49.67	47.43	47.83	47.83	371,400
28 Apr 2021	48.59	51.04	48.25	49.38	49.38	455,200
27 Apr 2021	51.00	51.08	48.51	49.12	49.12	564,500
26 Apr 2021	49.39	51.21	48.15	51.00	51.00	618,200
23 Apr 2021	49.30	50.70	47.55	48.91	48.91	917,700
22 Apr 2021	47.88	50.81	47.88	49.84	49.84	642,500
21 Apr 2021	47.93	48.11	45.64	47.95	47.95	842,300
20 Apr 2021	47.53	49.19	46.60	48.46	48.46	1,064,600
19 Apr 2021	47.50	49.23	46.16	47.22	47.22	704,000
16 Apr 2021	44.83	46.63	43.60	46.38	46.38	462,500
15 Apr 2021	45.72	47.00	43.80	45.04	45.04	741,200
14 Apr 2021	45.74	46.17	44.53	45.55	45.55	841,400
13 Apr 2021	43.45	45.67	43.14	44.88	44.88	621,300
12 Apr 2021	44.66	47.16	42.86	43.12	43.12	746,000
09 Apr 2021	44.30	44.30	42.53	43.13	43.13	504,800
08 Apr 2021	45.86	46.22	43.91	44.82	44.82	866,500
07 Apr 2021	47.06	47.90	44.81	45.55	45.55	638,100
06 Apr 2021	47.70	49.41	46.67	46.95	46.95	566,200
05 Apr 2021	48.93	50.31	46.91	48.57	48.57	612,600
01 Apr 2021	52.11	52.55	48.00	49.57	49.57	850,800
31 Mar 2021	48.53	51.66	47.70	51.27	51.27	663,400
30 Mar 2021	48.49	48.91	46.60	47.77	47.77	556,000
29 Mar 2021	50.78	51.30	48.23	48.38	48.38	550,200
26 Mar 2021	53.37	54.20	49.56	51.53	51.53	721,300
25 Mar 2021	47.94	53.08	47.11	52.70	52.70	1,109,900
24 Mar 2021	53.00	53.51	48.68	48.87	48.87	510,700
23 Mar 2021	54.07	54.92	51.40	52.42	52.42	499,300
22 Mar 2021	53.65	55.82	52.60	54.86	54.86	419,900
19 Mar 2021	52.14	55.29	52.14	53.67	53.67	2,458,700
18 Mar 2021	55.86	58.34	51.57	51.75	51.75	794,000
17 Mar 2021	52.33	57.39	51.34	57.33	57.33	1,076,600
16 Mar 2021	52.54	55.37	51.57	53.00	53.00	1,048,700
15 Mar 2021	54.00	54.20	48.87	52.10	52.10	1,366,400
12 Mar 2021	57.68	57.69	52.25	52.82	52.82	3,191,000
11 Mar 2021	67.69	68.20	55.00	61.83	61.83	9,393,200
10 Mar 2021	46.05	48.20	44.10	46.82	46.82	1,069,500
09 Mar 2021	44.32	47.60	44.07	44.87	44.87	1,131,900
08 Mar 2021	44.53	45.50	42.17	42.40	42.40	1,669,700
05 Mar 2021	38.54	45.62	38.49	45.18	45.18	2,131,200
04 Mar 2021	39.58	40.35	35.00	39.67	39.67	2,459,600
03 Mar 2021	41.00	44.44	37.37	41.78	41.78	7,321,700
02 Mar 2021	66.50	66.66	56.99	57.74	57.74	1,243,300
01 Mar 2021	63.72	67.64	62.84	66.73	66.73	768,100
26 Feb 2021	60.82	63.84	56.75	62.63	62.63	952,900
25 Feb 2021	69.51	73.29	61.05	64.11	64.11	1,257,700
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	843,200
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	1,534,800
17 Feb 2021	73.04	81.48	69.53	80.03	80.03	2,602,100
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	595,600
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	781,800
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	4,202,300
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,306.00-38.20(-0.52%)

AUD/USD0.7745-0.0003(-0.04%)

ASX 2007,061.70-34.10(-0.48%)

Get the latest business, economy and property news, delivered straight to you.

Vir Biotechnology, Inc. (VIR)

ALL ORDS
7,306.00
-38.20(-0.52%)

AUD/USD
0.7745
-0.0003(-0.04%)

ASX 200
7,061.70
-34.10(-0.48%)