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

Vir Biotechnology Inc (NQ: VIR )

7.860 +0.240 (+3.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 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 (%)
Nov 27, 2024 7.630 8.260 7.630 7.860 1,117,507 +0.24(+3.15%)
Nov 26, 2024 7.380 7.660 7.230 7.620 836,566 +0.18(+2.42%)
Nov 25, 2024 7.210 7.590 7.210 7.440 1,338,143 +0.32(+4.49%)
Nov 22, 2024 7.000 7.270 6.880 7.120 891,751 +0.17(+2.45%)
Nov 21, 2024 6.740 6.995 6.560 6.950 1,848,162 +0.21(+3.12%)
Nov 20, 2024 6.860 7.025 6.620 6.740 1,473,683 -0.19(-2.74%)
Nov 19, 2024 7.090 7.370 6.860 6.930 2,294,797 -0.10(-1.42%)
Nov 18, 2024 8.010 8.020 7.000 7.030 2,244,814 -0.98(-12.23%)
Nov 15, 2024 8.700 8.710 7.860 8.010 1,480,726 -0.63(-7.29%)
Nov 14, 2024 8.920 9.095 8.630 8.640 766,063 -0.34(-3.79%)
Nov 13, 2024 9.350 9.430 8.960 8.980 697,162 -0.27(-2.92%)
Nov 12, 2024 9.750 9.750 9.155 9.250 1,087,797 -0.62(-6.28%)
Nov 11, 2024 9.730 10.12 9.610 9.870 817,355 +0.27(+2.81%)
Nov 08, 2024 9.700 9.810 9.480 9.600 940,693 -0.17(-1.74%)
Nov 07, 2024 10.04 10.30 9.750 9.770 902,257 -0.40(-3.93%)
Nov 06, 2024 9.800 10.44 9.520 10.17 2,141,059 +0.53(+5.50%)
Nov 05, 2024 9.330 9.650 9.200 9.640 1,110,639 +0.27(+2.88%)
Nov 04, 2024 9.260 9.505 9.025 9.370 1,548,262 +0.11(+1.19%)
Nov 01, 2024 7.140 9.740 7.120 9.260 7,288,839 +1.77(+23.63%)
Oct 31, 2024 7.650 7.660 7.450 7.490 1,273,709 -0.11(-1.45%)
Oct 30, 2024 7.550 7.820 7.530 7.600 802,362 -0.01(-0.13%)
Oct 29, 2024 7.750 7.780 7.560 7.610 782,124 -0.14(-1.81%)
Oct 28, 2024 7.570 7.920 7.500 7.750 1,904,003 +0.27(+3.61%)
Oct 25, 2024 7.360 7.755 7.360 7.480 1,110,804 +0.13(+1.77%)
Oct 24, 2024 7.520 7.525 7.240 7.350 732,608 -0.17(-2.26%)
Oct 23, 2024 7.590 7.680 7.495 7.520 851,541 -0.09(-1.18%)
Oct 22, 2024 7.620 7.690 7.479 7.610 623,284 -0.04(-0.52%)
Oct 21, 2024 7.620 7.760 7.570 7.650 747,332 +0.02(+0.26%)
Oct 18, 2024 7.750 7.800 7.560 7.630 451,390 -0.09(-1.17%)
Oct 17, 2024 7.870 7.900 7.700 7.720 741,690 -0.15(-1.91%)
Oct 16, 2024 7.760 7.935 7.660 7.870 817,691 +0.12(+1.55%)
Oct 15, 2024 7.600 7.790 7.535 7.750 754,435 +0.08(+1.04%)
Oct 14, 2024 7.540 7.770 7.540 7.670 545,295 +0.08(+1.05%)
Oct 11, 2024 7.340 7.640 7.310 7.590 689,067 +0.25(+3.41%)
Oct 10, 2024 7.240 7.440 7.200 7.340 589,834 +0.01(+0.14%)
Oct 09, 2024 7.300 7.420 7.200 7.330 523,217 +0.01(+0.14%)
Oct 08, 2024 7.410 7.440 7.260 7.320 561,920 -0.08(-1.08%)
Oct 07, 2024 7.650 7.790 7.290 7.400 530,440 -0.34(-4.39%)
Oct 04, 2024 7.440 7.760 7.385 7.740 835,967 +0.41(+5.59%)
Oct 03, 2024 7.590 7.660 7.315 7.330 661,321 -0.35(-4.56%)
Oct 02, 2024 7.520 7.790 7.330 7.680 695,045 +0.12(+1.59%)
Oct 01, 2024 7.440 7.570 7.120 7.560 1,087,154 +0.07(+0.93%)
Sep 30, 2024 7.450 7.770 7.410 7.490 553,751 -0.04(-0.53%)
Sep 27, 2024 7.420 7.610 7.400 7.530 1,631,897 +0.23(+3.15%)
Sep 26, 2024 7.340 7.380 7.205 7.300 625,763 +0.04(+0.55%)
Sep 25, 2024 7.490 7.575 7.225 7.260 761,686 -0.28(-3.71%)
Sep 24, 2024 7.620 7.640 7.420 7.540 761,335 -0.06(-0.79%)
Sep 23, 2024 7.790 7.835 7.540 7.600 713,189 -0.16(-2.06%)
Sep 20, 2024 7.910 7.910 7.760 7.760 2,048,155 -0.18(-2.27%)
Sep 19, 2024 8.020 8.140 7.830 7.940 593,057 +0.14(+1.79%)
Sep 18, 2024 7.940 8.130 7.790 7.800 844,802 -0.13(-1.64%)
Sep 17, 2024 7.970 8.150 7.870 7.930 635,548 +0.06(+0.76%)
Sep 16, 2024 8.170 8.170 7.850 7.870 1,125,678 -0.24(-2.96%)
Sep 13, 2024 7.920 8.160 7.920 8.110 674,298 +0.25(+3.18%)
Sep 12, 2024 7.830 7.915 7.580 7.860 848,268 +0.03(+0.38%)
Sep 11, 2024 7.920 7.930 7.730 7.830 526,172 -0.15(-1.88%)
Sep 10, 2024 7.990 8.065 7.790 7.980 781,801 +0.16(+2.05%)
Sep 09, 2024 7.710 7.980 7.410 7.820 1,106,509 +0.06(+0.77%)
Sep 06, 2024 7.650 7.815 7.601 7.760 742,479 +0.11(+1.44%)
Sep 05, 2024 7.650 7.760 7.520 7.650 598,614 +0.05(+0.66%)
Sep 04, 2024 7.780 7.800 7.590 7.600 539,905 -0.18(-2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.