Vir Biotechnology, Inc. (VIR)
NASDAQ: VIR · Real-Time Price · USD
5.49
+0.31 (5.98%)
At close: Sep 26, 2025, 4:00 PM EDT
5.45
-0.04 (-0.73%)
After-hours: Sep 26, 2025, 7:33 PM EDT
Vir Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.18 | 5.51 | 5.15 | 5.49 | 5.49 | 5.98% | 2,080,235 |
| Sep 25, 2025 | 5.20 | 5.32 | 5.14 | 5.18 | 5.18 | -1.52% | 967,007 |
| Sep 24, 2025 | 5.21 | 5.37 | 5.18 | 5.26 | 5.26 | 1.74% | 1,211,784 |
| Sep 23, 2025 | 5.32 | 5.33 | 5.13 | 5.17 | 5.17 | -1.90% | 748,434 |
| Sep 22, 2025 | 5.18 | 5.48 | 5.07 | 5.27 | 5.27 | 1.74% | 892,410 |
| Sep 19, 2025 | 5.20 | 5.25 | 5.10 | 5.18 | 5.18 | - | 2,280,997 |
| Sep 18, 2025 | 4.88 | 5.20 | 4.88 | 5.18 | 5.18 | 7.92% | 1,270,629 |
| Sep 17, 2025 | 4.86 | 5.07 | 4.78 | 4.80 | 4.80 | -1.23% | 783,884 |
| Sep 16, 2025 | 4.75 | 4.93 | 4.75 | 4.86 | 4.86 | 1.46% | 664,593 |
| Sep 15, 2025 | 5.02 | 5.06 | 4.76 | 4.79 | 4.79 | -4.20% | 1,360,122 |
| Sep 12, 2025 | 5.20 | 5.29 | 5.00 | 5.00 | 5.00 | -4.40% | 848,814 |
| Sep 11, 2025 | 5.12 | 5.29 | 5.07 | 5.23 | 5.23 | 1.95% | 945,223 |
| Sep 10, 2025 | 5.25 | 5.29 | 5.10 | 5.13 | 5.13 | -2.10% | 782,149 |
| Sep 9, 2025 | 5.16 | 5.25 | 5.04 | 5.24 | 5.24 | 0.96% | 736,125 |
| Sep 8, 2025 | 5.36 | 5.39 | 5.08 | 5.19 | 5.19 | -1.52% | 953,114 |
| Sep 5, 2025 | 5.17 | 5.34 | 5.10 | 5.27 | 5.27 | 2.53% | 1,021,629 |
| Sep 4, 2025 | 5.52 | 5.64 | 5.04 | 5.14 | 5.14 | -6.72% | 1,798,930 |
| Sep 3, 2025 | 5.11 | 5.53 | 5.09 | 5.51 | 5.51 | 10.20% | 2,656,071 |
| Sep 2, 2025 | 4.89 | 5.07 | 4.87 | 5.00 | 5.00 | 1.21% | 1,322,276 |
| Aug 29, 2025 | 5.02 | 5.11 | 4.86 | 4.94 | 4.94 | -1.98% | 1,683,583 |
| Aug 28, 2025 | 5.28 | 5.45 | 5.01 | 5.04 | 5.04 | -3.63% | 2,154,276 |
| Aug 27, 2025 | 4.98 | 5.82 | 4.85 | 5.23 | 5.23 | 17.79% | 7,406,156 |
| Aug 26, 2025 | 4.39 | 4.48 | 4.36 | 4.44 | 4.44 | 1.37% | 1,138,659 |
| Aug 25, 2025 | 4.58 | 4.62 | 4.35 | 4.38 | 4.38 | -4.37% | 1,248,164 |
| Aug 22, 2025 | 4.39 | 4.66 | 4.39 | 4.58 | 4.58 | 4.57% | 1,186,918 |
| Aug 21, 2025 | 4.29 | 4.43 | 4.25 | 4.38 | 4.38 | 0.46% | 829,630 |
| Aug 20, 2025 | 4.33 | 4.47 | 4.28 | 4.36 | 4.36 | - | 1,084,990 |
| Aug 19, 2025 | 4.48 | 4.48 | 4.30 | 4.36 | 4.36 | -2.68% | 759,854 |
| Aug 18, 2025 | 4.52 | 4.57 | 4.43 | 4.48 | 4.48 | -0.88% | 1,113,196 |
| Aug 15, 2025 | 4.45 | 4.53 | 4.40 | 4.52 | 4.52 | 1.80% | 1,018,214 |
| Aug 14, 2025 | 4.47 | 4.49 | 4.33 | 4.44 | 4.44 | -2.84% | 985,664 |
| Aug 13, 2025 | 4.42 | 4.63 | 4.36 | 4.57 | 4.57 | 4.94% | 1,108,690 |
| Aug 12, 2025 | 4.32 | 4.50 | 4.31 | 4.36 | 4.36 | 1.75% | 884,536 |
| Aug 11, 2025 | 4.28 | 4.36 | 4.16 | 4.28 | 4.28 | -0.47% | 1,782,045 |
| Aug 8, 2025 | 4.40 | 4.49 | 4.25 | 4.30 | 4.30 | -1.15% | 1,544,577 |
| Aug 7, 2025 | 4.82 | 5.00 | 4.27 | 4.35 | 4.35 | -14.37% | 2,332,640 |
| Aug 6, 2025 | 5.05 | 5.09 | 4.98 | 5.08 | 5.08 | -0.59% | 728,836 |
| Aug 5, 2025 | 5.11 | 5.20 | 5.04 | 5.11 | 5.11 | 0.20% | 897,311 |
| Aug 4, 2025 | 5.09 | 5.19 | 4.98 | 5.10 | 5.10 | 1.39% | 934,410 |
| Aug 1, 2025 | 5.00 | 5.05 | 4.89 | 5.03 | 5.03 | -0.79% | 809,884 |
| Jul 31, 2025 | 5.23 | 5.27 | 5.04 | 5.07 | 5.07 | -3.24% | 932,670 |
| Jul 30, 2025 | 5.34 | 5.46 | 5.21 | 5.24 | 5.24 | -0.19% | 902,119 |
| Jul 29, 2025 | 5.49 | 5.49 | 5.22 | 5.25 | 5.25 | -4.20% | 681,046 |
| Jul 28, 2025 | 5.68 | 5.76 | 5.46 | 5.48 | 5.48 | -3.01% | 565,570 |
| Jul 25, 2025 | 5.75 | 5.77 | 5.63 | 5.65 | 5.65 | -1.91% | 841,603 |
| Jul 24, 2025 | 5.79 | 5.89 | 5.70 | 5.76 | 5.76 | -1.54% | 713,259 |
| Jul 23, 2025 | 5.84 | 5.92 | 5.66 | 5.85 | 5.85 | 2.09% | 596,414 |
| Jul 22, 2025 | 5.55 | 5.74 | 5.55 | 5.73 | 5.73 | 3.80% | 902,524 |
| Jul 21, 2025 | 5.47 | 5.98 | 5.47 | 5.52 | 5.52 | 2.03% | 1,134,096 |
| Jul 18, 2025 | 5.56 | 5.62 | 5.31 | 5.41 | 5.41 | -1.46% | 2,069,447 |