Vir Biotechnology, Inc. (VIR)
NASDAQ: VIR · Real-Time Price · USD
9.62
+0.07 (0.73%)
Mar 9, 2026, 2:15 PM EDT - Market open
Vir Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.44 | 10.05 | 9.36 | 9.54 | - | -0.10% | 1,803,855 |
| Mar 6, 2026 | 8.90 | 9.62 | 8.67 | 9.55 | 9.55 | 4.95% | 3,967,502 |
| Mar 5, 2026 | 9.35 | 9.57 | 9.07 | 9.10 | 9.10 | -4.81% | 2,457,054 |
| Mar 4, 2026 | 9.20 | 9.81 | 9.04 | 9.56 | 9.56 | 7.30% | 4,441,148 |
| Mar 3, 2026 | 9.05 | 9.17 | 8.75 | 8.91 | 8.91 | -4.60% | 4,564,691 |
| Mar 2, 2026 | 8.85 | 10.09 | 8.82 | 9.34 | 9.34 | 2.75% | 10,538,374 |
| Feb 27, 2026 | 9.29 | 9.50 | 8.89 | 9.09 | 9.09 | -2.47% | 5,328,879 |
| Feb 26, 2026 | 8.91 | 9.47 | 8.71 | 9.32 | 9.32 | -6.80% | 21,134,302 |
| Feb 25, 2026 | 9.82 | 10.94 | 9.76 | 10.00 | 10.00 | 5.37% | 10,145,699 |
| Feb 24, 2026 | 9.84 | 10.29 | 8.95 | 9.49 | 9.49 | 27.73% | 37,781,697 |
| Feb 23, 2026 | 7.54 | 7.79 | 7.26 | 7.43 | 7.43 | -1.72% | 2,975,620 |
| Feb 20, 2026 | 7.68 | 7.81 | 7.51 | 7.56 | 7.56 | -3.32% | 1,023,364 |
| Feb 19, 2026 | 7.74 | 7.87 | 7.50 | 7.82 | 7.82 | -0.13% | 1,698,887 |
| Feb 18, 2026 | 7.45 | 7.89 | 7.40 | 7.83 | 7.83 | 4.40% | 1,765,796 |
| Feb 17, 2026 | 7.56 | 7.82 | 7.40 | 7.50 | 7.50 | 0.40% | 1,412,731 |
| Feb 13, 2026 | 7.79 | 7.89 | 7.38 | 7.47 | 7.47 | -3.11% | 1,282,544 |
| Feb 12, 2026 | 7.41 | 7.72 | 7.10 | 7.71 | 7.71 | 3.91% | 1,589,764 |
| Feb 11, 2026 | 7.49 | 7.54 | 7.08 | 7.42 | 7.42 | -1.20% | 1,383,050 |
| Feb 10, 2026 | 7.25 | 7.67 | 7.16 | 7.51 | 7.51 | 3.16% | 1,837,540 |
| Feb 9, 2026 | 7.19 | 7.28 | 7.01 | 7.28 | 7.28 | 1.25% | 1,181,715 |
| Feb 6, 2026 | 7.06 | 7.40 | 7.04 | 7.19 | 7.19 | 3.90% | 1,864,842 |
| Feb 5, 2026 | 7.35 | 7.50 | 6.86 | 6.92 | 6.92 | -7.73% | 1,268,363 |
| Feb 4, 2026 | 7.64 | 7.68 | 7.09 | 7.50 | 7.50 | -2.34% | 1,853,995 |
| Feb 3, 2026 | 7.71 | 7.97 | 7.46 | 7.68 | 7.68 | -0.39% | 1,041,506 |
| Feb 2, 2026 | 7.33 | 7.83 | 7.25 | 7.71 | 7.71 | 3.63% | 1,475,270 |
| Jan 30, 2026 | 7.74 | 7.89 | 7.41 | 7.44 | 7.44 | -4.37% | 1,904,468 |
| Jan 29, 2026 | 7.51 | 7.80 | 7.50 | 7.78 | 7.78 | 2.77% | 1,142,746 |
| Jan 28, 2026 | 7.68 | 7.81 | 7.39 | 7.57 | 7.57 | -1.56% | 2,115,045 |
| Jan 27, 2026 | 7.45 | 7.80 | 7.42 | 7.69 | 7.69 | 3.22% | 1,150,696 |
| Jan 26, 2026 | 7.43 | 7.57 | 7.12 | 7.45 | 7.45 | -1.46% | 1,596,599 |
| Jan 23, 2026 | 7.45 | 7.75 | 7.24 | 7.56 | 7.56 | 2.16% | 3,480,295 |
| Jan 22, 2026 | 6.99 | 7.57 | 6.99 | 7.40 | 7.40 | 6.63% | 2,801,480 |
| Jan 21, 2026 | 5.99 | 6.98 | 5.97 | 6.94 | 6.94 | 15.67% | 3,048,752 |
| Jan 20, 2026 | 5.91 | 6.15 | 5.80 | 6.00 | 6.00 | -0.99% | 1,692,264 |
| Jan 16, 2026 | 6.22 | 6.25 | 6.03 | 6.06 | 6.06 | -2.26% | 1,672,416 |
| Jan 15, 2026 | 6.81 | 6.89 | 6.18 | 6.20 | 6.20 | -9.09% | 2,047,809 |
| Jan 14, 2026 | 6.31 | 6.90 | 6.29 | 6.82 | 6.82 | 8.08% | 2,903,703 |
| Jan 13, 2026 | 5.90 | 6.40 | 5.84 | 6.31 | 6.31 | 6.59% | 2,397,954 |
| Jan 12, 2026 | 5.89 | 5.95 | 5.69 | 5.92 | 5.92 | 1.20% | 1,435,220 |
| Jan 9, 2026 | 6.01 | 6.09 | 5.80 | 5.85 | 5.85 | -1.68% | 1,317,026 |
| Jan 8, 2026 | 6.05 | 6.12 | 5.87 | 5.95 | 5.95 | -3.41% | 1,433,660 |
| Jan 7, 2026 | 6.03 | 6.30 | 5.93 | 6.16 | 6.16 | 3.36% | 1,995,613 |
| Jan 6, 2026 | 5.79 | 6.07 | 5.69 | 5.96 | 5.96 | 2.94% | 2,373,550 |
| Jan 5, 2026 | 5.94 | 6.02 | 5.55 | 5.79 | 5.79 | -2.53% | 1,976,813 |
| Jan 2, 2026 | 6.03 | 6.10 | 5.84 | 5.94 | 5.94 | -1.49% | 1,224,449 |
| Dec 31, 2025 | 5.82 | 6.07 | 5.78 | 6.03 | 6.03 | 3.25% | 1,499,724 |
| Dec 30, 2025 | 5.94 | 6.12 | 5.76 | 5.84 | 5.84 | -2.34% | 1,015,469 |
| Dec 29, 2025 | 5.92 | 6.00 | 5.88 | 5.98 | 5.98 | -0.33% | 1,114,566 |
| Dec 26, 2025 | 6.06 | 6.09 | 5.89 | 6.00 | 6.00 | -1.80% | 1,212,277 |
| Dec 24, 2025 | 6.01 | 6.16 | 5.92 | 6.11 | 6.11 | 2.00% | 771,739 |
| Dec 23, 2025 | 6.00 | 6.06 | 5.85 | 5.99 | 5.99 | -0.33% | 1,299,364 |
| Dec 22, 2025 | 5.79 | 6.11 | 5.75 | 6.01 | 6.01 | 4.34% | 2,052,717 |
| Dec 19, 2025 | 5.97 | 6.06 | 5.73 | 5.76 | 5.76 | -2.87% | 5,157,102 |
| Dec 18, 2025 | 6.20 | 6.33 | 5.92 | 5.93 | 5.93 | -3.42% | 2,099,969 |
| Dec 17, 2025 | 6.53 | 6.75 | 6.00 | 6.14 | 6.14 | -5.25% | 2,841,637 |
| Dec 16, 2025 | 6.68 | 6.70 | 6.36 | 6.48 | 6.48 | -3.57% | 1,600,426 |
| Dec 15, 2025 | 6.77 | 6.97 | 6.69 | 6.72 | 6.72 | 0.45% | 1,267,061 |
| Dec 12, 2025 | 6.65 | 6.85 | 6.59 | 6.69 | 6.69 | 0.90% | 1,212,093 |
| Dec 11, 2025 | 6.55 | 6.83 | 6.50 | 6.63 | 6.63 | 1.22% | 1,510,364 |
| Dec 10, 2025 | 6.69 | 6.89 | 6.49 | 6.55 | 6.55 | -1.65% | 1,778,858 |
| Dec 9, 2025 | 6.51 | 6.88 | 6.51 | 6.66 | 6.66 | 1.22% | 1,515,573 |
| Dec 8, 2025 | 6.90 | 7.06 | 6.50 | 6.58 | 6.58 | 1.23% | 1,918,256 |
| Dec 5, 2025 | 6.80 | 6.83 | 6.21 | 6.50 | 6.50 | -4.13% | 1,870,764 |
| Dec 4, 2025 | 6.17 | 6.93 | 6.11 | 6.78 | 6.78 | 8.13% | 3,524,567 |
| Dec 3, 2025 | 5.64 | 6.29 | 5.60 | 6.27 | 6.27 | 11.37% | 2,391,446 |
| Dec 2, 2025 | 5.80 | 5.95 | 5.45 | 5.63 | 5.63 | -7.25% | 2,268,272 |
| Dec 1, 2025 | 6.22 | 6.29 | 5.86 | 6.07 | 6.07 | -5.45% | 2,720,502 |
| Nov 28, 2025 | 6.41 | 6.54 | 6.33 | 6.42 | 6.42 | 0.47% | 813,271 |
| Nov 26, 2025 | 6.35 | 6.50 | 6.25 | 6.39 | 6.39 | -0.78% | 1,892,359 |
| Nov 25, 2025 | 6.28 | 6.61 | 6.12 | 6.44 | 6.44 | 5.23% | 2,646,588 |
| Nov 24, 2025 | 5.76 | 6.31 | 5.68 | 6.12 | 6.12 | 7.75% | 2,712,296 |
| Nov 21, 2025 | 5.56 | 5.79 | 5.47 | 5.68 | 5.68 | 2.16% | 967,040 |
| Nov 20, 2025 | 5.56 | 5.75 | 5.47 | 5.56 | 5.56 | 2.21% | 1,784,343 |
| Nov 19, 2025 | 5.46 | 5.57 | 5.32 | 5.44 | 5.44 | -1.09% | 1,571,477 |
| Nov 18, 2025 | 5.39 | 5.60 | 5.36 | 5.50 | 5.50 | 0.18% | 1,063,271 |
| Nov 17, 2025 | 5.56 | 5.70 | 5.45 | 5.49 | 5.49 | -2.49% | 1,084,325 |
| Nov 14, 2025 | 5.36 | 5.86 | 5.36 | 5.63 | 5.63 | 2.93% | 1,259,609 |
| Nov 13, 2025 | 5.65 | 5.70 | 5.43 | 5.47 | 5.47 | -4.20% | 1,126,466 |
| Nov 12, 2025 | 5.70 | 5.84 | 5.67 | 5.71 | 5.71 | - | 1,319,053 |
| Nov 11, 2025 | 5.35 | 5.74 | 5.33 | 5.71 | 5.71 | 6.33% | 1,187,355 |
| Nov 10, 2025 | 5.30 | 5.42 | 5.22 | 5.37 | 5.37 | 4.68% | 1,570,414 |
| Nov 7, 2025 | 5.11 | 5.16 | 4.82 | 5.13 | 5.13 | 0.20% | 1,693,266 |
| Nov 6, 2025 | 5.13 | 5.64 | 4.97 | 5.12 | 5.12 | -5.19% | 1,657,215 |
| Nov 5, 2025 | 5.16 | 5.41 | 5.13 | 5.40 | 5.40 | 2.86% | 1,105,962 |
| Nov 4, 2025 | 5.51 | 5.52 | 5.20 | 5.25 | 5.25 | -6.25% | 1,506,974 |
| Nov 3, 2025 | 5.91 | 5.97 | 5.50 | 5.60 | 5.60 | -6.04% | 1,523,592 |
| Oct 31, 2025 | 5.87 | 5.98 | 5.76 | 5.96 | 5.96 | 0.51% | 1,006,327 |
| Oct 30, 2025 | 5.81 | 6.12 | 5.79 | 5.93 | 5.93 | 0.34% | 1,320,163 |
| Oct 29, 2025 | 6.45 | 6.50 | 5.87 | 5.91 | 5.91 | -8.09% | 1,517,347 |
| Oct 28, 2025 | 6.15 | 6.56 | 6.14 | 6.43 | 6.43 | 3.88% | 1,649,252 |
| Oct 27, 2025 | 5.98 | 6.20 | 5.92 | 6.19 | 6.19 | 3.51% | 986,625 |
| Oct 24, 2025 | 5.85 | 6.03 | 5.81 | 5.98 | 5.98 | 3.46% | 1,415,169 |
| Oct 23, 2025 | 6.09 | 6.19 | 5.75 | 5.78 | 5.78 | -5.56% | 4,663,286 |
| Oct 22, 2025 | 6.21 | 6.29 | 6.08 | 6.12 | 6.12 | -2.39% | 1,292,976 |
| Oct 21, 2025 | 6.28 | 6.44 | 6.12 | 6.27 | 6.27 | - | 1,009,610 |
| Oct 20, 2025 | 5.96 | 6.30 | 5.80 | 6.27 | 6.27 | 8.48% | 1,697,497 |
| Oct 17, 2025 | 5.76 | 5.95 | 5.71 | 5.78 | 5.78 | -0.34% | 1,072,151 |
| Oct 16, 2025 | 6.10 | 6.17 | 5.79 | 5.80 | 5.80 | -4.45% | 1,024,290 |
| Oct 15, 2025 | 5.73 | 6.08 | 5.70 | 6.07 | 6.07 | 6.12% | 1,228,725 |
| Oct 14, 2025 | 5.87 | 5.87 | 5.71 | 5.72 | 5.72 | -2.39% | 632,671 |