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

Vir Biotechnology Inc (NQ: VIR )

7.600 -0.180 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 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 (%)
Sep 03, 2024 8.150 8.350 7.770 7.780 683,139 -0.48(-5.81%)
Aug 30, 2024 8.300 8.440 8.160 8.260 556,055 -0.04(-0.48%)
Aug 29, 2024 8.420 8.580 8.190 8.300 503,614 +0.03(+0.36%)
Aug 28, 2024 8.270 8.390 8.130 8.270 389,870 -0.08(-0.96%)
Aug 27, 2024 8.540 8.710 8.260 8.350 418,989 -0.27(-3.13%)
Aug 26, 2024 8.820 8.845 8.540 8.620 496,398 -0.15(-1.71%)
Aug 23, 2024 8.350 8.770 8.350 8.770 755,295 +0.45(+5.41%)
Aug 22, 2024 8.640 8.700 8.310 8.320 682,026 -0.35(-4.04%)
Aug 21, 2024 8.900 8.970 8.450 8.670 638,036 -0.14(-1.59%)
Aug 20, 2024 8.830 8.885 8.610 8.810 463,153 +0.04(+0.46%)
Aug 19, 2024 8.560 8.780 8.530 8.770 645,048 +0.15(+1.74%)
Aug 16, 2024 8.600 8.700 8.470 8.620 555,445 -0.04(-0.46%)
Aug 15, 2024 8.670 8.810 8.540 8.660 730,349 +0.26(+3.10%)
Aug 14, 2024 8.530 8.615 8.255 8.400 544,205 -0.10(-1.18%)
Aug 13, 2024 8.550 8.620 8.400 8.500 622,088 +0.03(+0.35%)
Aug 12, 2024 8.720 8.750 8.420 8.470 981,109 -0.24(-2.76%)
Aug 09, 2024 8.610 8.820 8.500 8.710 969,338 +0.09(+1.04%)
Aug 08, 2024 8.300 8.660 8.220 8.620 717,494 +0.31(+3.73%)
Aug 07, 2024 8.830 8.830 8.260 8.310 1,128,446 -0.29(-3.37%)
Aug 06, 2024 8.750 8.890 8.470 8.600 908,413 -0.05(-0.58%)
Aug 05, 2024 8.510 8.790 8.418 8.650 1,054,914 -0.56(-6.08%)
Aug 02, 2024 9.380 9.440 9.020 9.210 1,132,687 -0.52(-5.34%)
Aug 01, 2024 10.00 10.10 9.610 9.730 1,163,788 -0.43(-4.23%)
Jul 31, 2024 10.18 10.55 9.890 10.16 753,141 +0.02(+0.20%)
Jul 30, 2024 10.52 10.61 10.03 10.14 697,066 -0.36(-3.43%)
Jul 29, 2024 10.73 10.85 10.38 10.50 662,743 -0.20(-1.87%)
Jul 26, 2024 10.90 11.00 10.58 10.70 608,690 +0.04(+0.38%)
Jul 25, 2024 10.17 10.88 10.09 10.66 772,355 +0.56(+5.54%)
Jul 24, 2024 10.06 10.47 10.03 10.10 684,990 -0.10(-0.98%)
Jul 23, 2024 10.10 10.33 9.920 10.20 601,923 +0.05(+0.49%)
Jul 22, 2024 10.14 10.33 9.710 10.15 721,009 +0.12(+1.20%)
Jul 19, 2024 10.22 10.43 9.980 10.03 856,694 -0.19(-1.86%)
Jul 18, 2024 10.20 10.41 10.06 10.22 1,177,932 -0.05(-0.49%)
Jul 17, 2024 10.10 10.56 9.982 10.27 1,056,755 +0.04(+0.39%)
Jul 16, 2024 9.720 10.25 9.660 10.23 1,209,200 +0.66(+6.90%)
Jul 15, 2024 9.400 9.650 9.310 9.570 737,185 +0.20(+2.13%)
Jul 12, 2024 9.330 9.640 9.205 9.370 1,123,716 +0.21(+2.29%)
Jul 11, 2024 8.650 9.360 8.520 9.160 1,342,772 +0.79(+9.44%)
Jul 10, 2024 8.390 8.420 8.250 8.370 863,671 +0.00(+0.00%)
Jul 09, 2024 8.440 8.510 8.250 8.370 839,996 -0.06(-0.71%)
Jul 08, 2024 8.600 8.600 8.260 8.430 973,105 -0.10(-1.17%)
Jul 05, 2024 8.760 8.760 8.400 8.530 614,724 -0.23(-2.63%)
Jul 03, 2024 8.920 9.030 8.740 8.760 295,130 -0.09(-1.02%)
Jul 02, 2024 9.080 9.090 8.760 8.850 974,565 -0.25(-2.75%)
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.