Skip to main content
Vir Biotechnology, Inc. (VIR)
NASDAQ: VIR · Real-Time Price · USD
10.03
+0.15 (1.52%)
At close: Jun 26, 2026, 4:00 PM EDT
10.30
+0.27 (2.69%)
After-hours: Jun 26, 2026, 7:39 PM EDT

Vir Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.8910.329.8810.0310.031.52%7,367,333
Jun 25, 20269.9010.239.859.889.88-0.70%1,336,835
Jun 24, 202610.2310.399.949.959.95-2.07%2,367,399
Jun 23, 20269.3910.189.3910.1610.166.17%2,532,409
Jun 22, 20269.299.639.169.579.574.48%1,791,064
Jun 18, 20269.439.819.019.169.16-1.51%8,795,050
Jun 17, 20268.689.378.689.309.308.01%3,000,584
Jun 16, 20268.628.738.498.618.61-1,377,850
Jun 15, 20268.738.868.538.618.61-1,397,694
Jun 12, 20268.688.868.528.618.611.06%1,177,219
Jun 11, 20268.318.648.268.528.523.27%1,371,838
Jun 10, 20268.468.658.168.258.25-3.06%1,707,654
Jun 9, 20268.628.738.248.518.510.71%1,657,919
Jun 8, 20268.748.928.398.458.45-2.31%1,332,806
Jun 5, 20269.099.198.638.658.65-5.46%1,327,726
Jun 4, 20268.919.298.919.159.154.33%1,444,561
Jun 3, 20268.879.038.688.778.770.34%2,375,221
Jun 2, 20268.949.028.738.748.74-3.21%1,415,189
Jun 1, 20269.349.499.029.039.03-5.35%1,749,218
May 29, 20269.519.919.479.549.54-0.10%3,089,702
May 28, 20269.029.648.869.559.554.95%2,325,323
May 27, 20269.459.549.089.109.10-2.99%1,392,390
May 26, 20269.249.579.169.389.382.07%1,154,005
May 22, 20269.079.299.039.199.191.77%1,209,273
May 21, 20268.789.188.709.039.031.69%957,438
May 20, 20268.648.988.608.888.884.10%1,934,456
May 19, 20268.698.838.528.538.53-2.74%1,867,040
May 18, 20268.778.878.558.778.77-0.23%1,515,946
May 15, 20268.968.988.648.798.79-3.30%1,714,436
May 14, 20269.349.398.929.099.09-2.57%1,555,814
May 13, 20269.379.459.179.339.33-0.74%1,215,810
May 12, 20269.329.579.199.409.401.18%1,236,112
May 11, 20269.159.659.129.299.291.86%1,833,483
May 8, 20269.319.549.119.129.12-1.62%1,611,671
May 7, 20269.869.919.189.279.27-9.91%2,788,391
May 6, 202610.0910.319.9910.2910.292.80%1,594,048
May 5, 202610.3310.459.9010.0110.01-1.67%1,038,417
May 4, 202610.0710.259.9910.1810.181.80%1,443,679
May 1, 202610.2210.439.9410.0010.00-2.10%1,050,633
Apr 30, 202610.1810.4210.1610.2210.221.34%1,167,598
Apr 29, 202610.1510.229.9410.0810.08-1.95%1,308,078
Apr 28, 202610.7110.9010.1710.2810.28-3.38%1,653,444
Apr 27, 202610.3710.7410.2410.6410.642.60%1,848,002
Apr 24, 202610.5910.6410.0010.3710.370.19%1,262,580
Apr 23, 202610.6910.8010.2710.3510.35-3.00%1,241,388
Apr 22, 202610.8510.9610.5210.6710.67-1.48%2,405,710
Apr 21, 202611.1011.1810.7610.8310.83-2.34%1,409,727
Apr 20, 202610.6211.6610.5611.0911.093.16%2,595,680
Apr 17, 202610.6010.7610.2610.7510.754.07%2,355,140
Apr 16, 202610.5010.6010.2410.3310.33-1.24%1,253,178
Apr 15, 202610.0010.479.9510.4610.464.08%2,238,445
Apr 14, 20269.3510.099.3510.0510.057.95%2,698,351
Apr 13, 20269.129.589.069.319.31-2.00%1,651,338
Apr 10, 20269.879.909.429.509.50-3.36%1,408,323
Apr 9, 20269.509.959.509.839.833.26%2,107,617
Apr 8, 20269.479.719.209.529.523.82%2,512,437
Apr 7, 20269.019.198.789.179.171.21%1,612,411
Apr 6, 20268.929.278.929.069.06-1,356,453
Apr 2, 20268.669.408.659.069.060.44%1,727,274
Apr 1, 20269.109.248.879.029.020.67%2,087,214
Mar 31, 20268.659.068.648.968.965.91%1,995,339
Mar 30, 20268.408.478.268.468.460.71%1,487,823
Mar 27, 20268.918.998.398.408.40-6.25%1,459,176
Mar 26, 20268.909.188.868.968.96-0.33%2,030,404
Mar 25, 20268.769.398.658.998.994.90%2,440,648
Mar 24, 20268.758.778.518.578.57-3.05%1,889,388
Mar 23, 20269.129.258.808.848.84-2.86%2,039,523
Mar 20, 20269.359.489.059.109.10-2.99%3,933,109
Mar 19, 20269.189.559.089.389.380.64%1,969,323
Mar 18, 20269.479.498.999.329.32-1.69%2,827,704
Mar 17, 20269.699.769.449.489.48-2.02%2,262,189
Mar 16, 20269.299.859.289.689.684.48%2,201,236
Mar 13, 20269.619.739.129.269.26-2.32%2,612,536
Mar 12, 20269.769.769.319.489.48-3.46%3,784,269
Mar 11, 20269.8610.299.679.829.82-0.61%3,825,789
Mar 10, 20269.9210.009.629.889.880.82%3,246,469
Mar 9, 20269.4410.059.369.809.802.62%3,308,477
Mar 6, 20268.909.628.679.559.554.95%4,013,509
Mar 5, 20269.359.579.079.109.10-4.81%2,487,570
Mar 4, 20269.209.819.049.569.567.30%4,444,971
Mar 3, 20269.059.178.758.918.91-4.60%4,602,270
Mar 2, 20268.8510.098.829.349.342.75%10,583,316
Feb 27, 20269.299.508.899.099.09-2.47%5,399,537
Feb 26, 20268.919.478.719.329.32-6.80%21,339,234
Feb 25, 20269.8210.949.7610.0010.005.37%10,250,345
Feb 24, 20269.8410.298.959.499.4927.73%38,364,275
Feb 23, 20267.547.797.267.437.43-1.72%12,322,601
Feb 20, 20267.687.817.517.567.56-3.32%1,065,590
Feb 19, 20267.747.877.507.827.82-0.13%1,773,511
Feb 18, 20267.457.897.407.837.834.40%1,766,715
Feb 17, 20267.567.827.407.507.500.40%1,416,802
Feb 13, 20267.797.897.387.477.47-3.11%1,285,546
Feb 12, 20267.417.727.107.717.713.91%1,594,489
Feb 11, 20267.497.547.087.427.42-1.20%1,383,050
Feb 10, 20267.257.677.167.517.513.16%1,837,540
Feb 9, 20267.197.287.017.287.281.25%1,181,715
Feb 6, 20267.067.407.047.197.193.90%1,864,842
Feb 5, 20267.357.506.866.926.92-7.73%1,268,363
Feb 4, 20267.647.687.097.507.50-2.34%1,853,995
Feb 3, 20267.717.977.467.687.68-0.39%1,041,506