Vir Biotechnology, Inc. (VIR)
NASDAQ: VIR · Real-Time Price · USD
10.14
-0.14 (-1.36%)
Apr 29, 2026, 9:47 AM EDT - Market open
Vir Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.71 | 10.90 | 10.17 | 10.28 | 10.28 | -3.38% | 1,652,097 |
| Apr 27, 2026 | 10.37 | 10.74 | 10.24 | 10.64 | 10.64 | 2.60% | 1,821,141 |
| Apr 24, 2026 | 10.59 | 10.64 | 10.00 | 10.37 | 10.37 | 0.19% | 1,210,711 |
| Apr 23, 2026 | 10.69 | 10.80 | 10.27 | 10.35 | 10.35 | -3.00% | 1,227,240 |
| Apr 22, 2026 | 10.85 | 10.96 | 10.52 | 10.67 | 10.67 | -1.48% | 2,378,847 |
| Apr 21, 2026 | 11.10 | 11.18 | 10.76 | 10.83 | 10.83 | -2.34% | 1,370,132 |
| Apr 20, 2026 | 10.62 | 11.66 | 10.56 | 11.09 | 11.09 | 3.16% | 2,594,240 |
| Apr 17, 2026 | 10.60 | 10.76 | 10.26 | 10.75 | 10.75 | 4.07% | 2,354,990 |
| Apr 16, 2026 | 10.50 | 10.60 | 10.24 | 10.33 | 10.33 | -1.24% | 1,253,178 |
| Apr 15, 2026 | 10.00 | 10.47 | 9.95 | 10.46 | 10.46 | 4.08% | 2,238,445 |
| Apr 14, 2026 | 9.35 | 10.09 | 9.35 | 10.05 | 10.05 | 7.95% | 2,698,351 |
| Apr 13, 2026 | 9.12 | 9.58 | 9.06 | 9.31 | 9.31 | -2.00% | 1,651,338 |
| Apr 10, 2026 | 9.87 | 9.90 | 9.42 | 9.50 | 9.50 | -3.36% | 1,408,323 |
| Apr 9, 2026 | 9.50 | 9.95 | 9.50 | 9.83 | 9.83 | 3.26% | 2,107,617 |
| Apr 8, 2026 | 9.47 | 9.71 | 9.20 | 9.52 | 9.52 | 3.82% | 2,512,437 |
| Apr 7, 2026 | 9.01 | 9.19 | 8.78 | 9.17 | 9.17 | 1.21% | 1,612,411 |
| Apr 6, 2026 | 8.92 | 9.27 | 8.92 | 9.06 | 9.06 | - | 1,356,453 |
| Apr 2, 2026 | 8.66 | 9.40 | 8.65 | 9.06 | 9.06 | 0.44% | 1,727,274 |
| Apr 1, 2026 | 9.10 | 9.24 | 8.87 | 9.02 | 9.02 | 0.67% | 2,087,214 |
| Mar 31, 2026 | 8.65 | 9.06 | 8.64 | 8.96 | 8.96 | 5.91% | 1,995,339 |
| Mar 30, 2026 | 8.40 | 8.47 | 8.26 | 8.46 | 8.46 | 0.71% | 1,487,823 |
| Mar 27, 2026 | 8.91 | 8.99 | 8.39 | 8.40 | 8.40 | -6.25% | 1,459,176 |
| Mar 26, 2026 | 8.90 | 9.18 | 8.86 | 8.96 | 8.96 | -0.33% | 2,030,404 |
| Mar 25, 2026 | 8.76 | 9.39 | 8.65 | 8.99 | 8.99 | 4.90% | 2,440,648 |
| Mar 24, 2026 | 8.75 | 8.77 | 8.51 | 8.57 | 8.57 | -3.05% | 1,889,388 |
| Mar 23, 2026 | 9.12 | 9.25 | 8.80 | 8.84 | 8.84 | -2.86% | 2,039,523 |
| Mar 20, 2026 | 9.35 | 9.48 | 9.05 | 9.10 | 9.10 | -2.99% | 3,933,109 |
| Mar 19, 2026 | 9.18 | 9.55 | 9.08 | 9.38 | 9.38 | 0.64% | 1,969,323 |
| Mar 18, 2026 | 9.47 | 9.49 | 8.99 | 9.32 | 9.32 | -1.69% | 2,827,704 |
| Mar 17, 2026 | 9.69 | 9.76 | 9.44 | 9.48 | 9.48 | -2.02% | 2,262,189 |
| Mar 16, 2026 | 9.29 | 9.85 | 9.28 | 9.68 | 9.68 | 4.48% | 2,201,236 |
| Mar 13, 2026 | 9.61 | 9.73 | 9.12 | 9.26 | 9.26 | -2.32% | 2,612,536 |
| Mar 12, 2026 | 9.76 | 9.76 | 9.31 | 9.48 | 9.48 | -3.46% | 3,784,269 |
| Mar 11, 2026 | 9.86 | 10.29 | 9.67 | 9.82 | 9.82 | -0.61% | 3,825,789 |
| Mar 10, 2026 | 9.92 | 10.00 | 9.62 | 9.88 | 9.88 | 0.82% | 3,246,469 |
| Mar 9, 2026 | 9.44 | 10.05 | 9.36 | 9.80 | 9.80 | 2.62% | 3,308,477 |
| Mar 6, 2026 | 8.90 | 9.62 | 8.67 | 9.55 | 9.55 | 4.95% | 4,013,509 |
| Mar 5, 2026 | 9.35 | 9.57 | 9.07 | 9.10 | 9.10 | -4.81% | 2,487,570 |
| Mar 4, 2026 | 9.20 | 9.81 | 9.04 | 9.56 | 9.56 | 7.30% | 4,444,971 |
| Mar 3, 2026 | 9.05 | 9.17 | 8.75 | 8.91 | 8.91 | -4.60% | 4,602,270 |
| Mar 2, 2026 | 8.85 | 10.09 | 8.82 | 9.34 | 9.34 | 2.75% | 10,583,316 |
| Feb 27, 2026 | 9.29 | 9.50 | 8.89 | 9.09 | 9.09 | -2.47% | 5,399,537 |
| Feb 26, 2026 | 8.91 | 9.47 | 8.71 | 9.32 | 9.32 | -6.80% | 21,339,234 |
| Feb 25, 2026 | 9.82 | 10.94 | 9.76 | 10.00 | 10.00 | 5.37% | 10,250,345 |
| Feb 24, 2026 | 9.84 | 10.29 | 8.95 | 9.49 | 9.49 | 27.73% | 38,364,275 |
| Feb 23, 2026 | 7.54 | 7.79 | 7.26 | 7.43 | 7.43 | -1.72% | 12,322,601 |
| Feb 20, 2026 | 7.68 | 7.81 | 7.51 | 7.56 | 7.56 | -3.32% | 1,065,590 |
| Feb 19, 2026 | 7.74 | 7.87 | 7.50 | 7.82 | 7.82 | -0.13% | 1,773,511 |
| Feb 18, 2026 | 7.45 | 7.89 | 7.40 | 7.83 | 7.83 | 4.40% | 1,766,715 |
| Feb 17, 2026 | 7.56 | 7.82 | 7.40 | 7.50 | 7.50 | 0.40% | 1,416,802 |
| Feb 13, 2026 | 7.79 | 7.89 | 7.38 | 7.47 | 7.47 | -3.11% | 1,285,546 |
| Feb 12, 2026 | 7.41 | 7.72 | 7.10 | 7.71 | 7.71 | 3.91% | 1,594,489 |
| 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 |