5 DAY PERFORMANCE
+5.38%
1 MONTH PERFORMANCE
+6.64%
3 MONTH PERFORMANCE
+7.69%
6 MONTH PERFORMANCE
+63.06%
YEAR-TO-DATE PERFORMANCE
+62.52%
1 YEAR PERFORMANCE
+87.38%
Vir Biotechnology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $9.29 | $9.57 (3.01%) | $9.63 | $9.16 | 1.79 M | $1.40 B |
| 06/18/2026 | $9.43 | $9.16 (-2.86%) | $9.81 | $9.01 | 8.80 M | $1.35 B |
| 06/17/2026 | $8.68 | $9.30 (7.14%) | $9.37 | $8.68 | 3.00 M | $1.37 B |
| 06/16/2026 | $8.62 | $8.61 (-0.12%) | $8.73 | $8.49 | 1.38 M | $1.27 B |
| 06/15/2026 | $8.73 | $8.61 (-1.37%) | $8.86 | $8.53 | 1.40 M | $1.27 B |
| 06/12/2026 | $8.68 | $8.61 (-0.81%) | $8.86 | $8.52 | 1.18 M | $1.27 B |
| 06/11/2026 | $8.31 | $8.52 (2.53%) | $8.64 | $8.26 | 1.37 M | $1.26 B |
| 06/10/2026 | $8.46 | $8.25 (-2.48%) | $8.65 | $8.16 | 1.71 M | $1.22 B |
| 06/09/2026 | $8.62 | $8.51 (-1.28%) | $8.73 | $8.24 | 1.66 M | $1.25 B |
| 06/08/2026 | $8.74 | $8.45 (-3.32%) | $8.92 | $8.39 | 1.33 M | $1.25 B |
| 06/05/2026 | $9.09 | $8.65 (-4.84%) | $9.19 | $8.63 | 1.33 M | $1.27 B |
| 06/04/2026 | $8.91 | $9.15 (2.69%) | $9.29 | $8.91 | 1.44 M | $1.35 B |
| 06/03/2026 | $8.87 | $8.77 (-1.13%) | $9.03 | $8.68 | 2.38 M | $1.29 B |
| 06/02/2026 | $8.94 | $8.74 (-2.24%) | $9.02 | $8.73 | 1.42 M | $1.29 B |
| 06/01/2026 | $9.34 | $9.03 (-3.32%) | $9.49 | $9.02 | 1.75 M | $1.33 B |
| 05/29/2026 | $9.51 | $9.54 (0.32%) | $9.91 | $9.47 | 3.09 M | $1.41 B |
| 05/28/2026 | $9.02 | $9.55 (5.88%) | $9.64 | $8.86 | 2.33 M | $1.41 B |
| 05/27/2026 | $9.45 | $9.10 (-3.7%) | $9.54 | $9.08 | 1.39 M | $1.34 B |
| 05/26/2026 | $9.24 | $9.38 (1.52%) | $9.57 | $9.16 | 1.15 M | $1.38 B |
| 05/22/2026 | $9.07 | $9.19 (1.32%) | $9.29 | $9.03 | 1.21 M | $1.35 B |
| 05/21/2026 | $8.78 | $9.03 (2.85%) | $9.18 | $8.70 | 957.44 K | $1.33 B |
| 05/20/2026 | $8.64 | $8.88 (2.78%) | $8.98 | $8.60 | 1.93 M | $1.31 B |
| 05/19/2026 | $8.69 | $8.53 (-1.84%) | $8.83 | $8.52 | 1.87 M | $1.26 B |
| 05/18/2026 | $8.77 | $8.77 (0%) | $8.87 | $8.55 | 1.52 M | $1.29 B |
| 05/15/2026 | $8.96 | $8.79 (-1.9%) | $8.98 | $8.64 | 1.71 M | $1.30 B |
| 05/14/2026 | $9.34 | $9.09 (-2.68%) | $9.39 | $8.92 | 1.56 M | $1.34 B |
| 05/13/2026 | $9.37 | $9.33 (-0.43%) | $9.45 | $9.16 | 1.22 M | $1.37 B |
| 05/12/2026 | $9.32 | $9.40 (0.86%) | $9.57 | $9.19 | 1.24 M | $1.39 B |
| 05/11/2026 | $9.15 | $9.29 (1.53%) | $9.65 | $9.12 | 1.83 M | $1.37 B |
| 05/08/2026 | $9.31 | $9.12 (-2.04%) | $9.54 | $9.11 | 1.61 M | $1.34 B |
| 05/07/2026 | $9.86 | $9.27 (-5.98%) | $9.91 | $9.18 | 2.79 M | $1.37 B |
| 05/06/2026 | $10.09 | $10.29 (1.98%) | $10.31 | $9.99 | 1.59 M | $1.52 B |
| 05/05/2026 | $10.33 | $10.01 (-3.1%) | $10.45 | $9.90 | 1.04 M | $1.48 B |
| 05/04/2026 | $10.07 | $10.18 (1.09%) | $10.25 | $9.99 | 1.44 M | $1.50 B |
| 05/01/2026 | $10.22 | $10.00 (-2.15%) | $10.43 | $9.94 | 1.05 M | $1.47 B |
| 04/30/2026 | $10.18 | $10.22 (0.39%) | $10.42 | $10.16 | 1.17 M | $1.51 B |
| 04/29/2026 | $10.15 | $10.08 (-0.69%) | $10.22 | $9.94 | 1.31 M | $1.49 B |
| 04/28/2026 | $10.71 | $10.28 (-4.01%) | $10.90 | $10.17 | 1.65 M | $1.51 B |
| 04/27/2026 | $10.37 | $10.64 (2.6%) | $10.74 | $10.24 | 1.85 M | $1.57 B |
| 04/24/2026 | $10.59 | $10.37 (-2.08%) | $10.64 | $10.00 | 1.26 M | $1.53 B |
| 04/23/2026 | $10.69 | $10.35 (-3.18%) | $10.80 | $10.27 | 1.24 M | $1.53 B |
| 04/22/2026 | $10.85 | $10.67 (-1.66%) | $10.96 | $10.52 | 2.41 M | $1.57 B |
| 04/21/2026 | $11.10 | $10.83 (-2.43%) | $11.18 | $10.76 | 1.41 M | $1.60 B |
| 04/20/2026 | $10.62 | $11.09 (4.43%) | $11.66 | $10.56 | 2.60 M | $1.63 B |
| 04/17/2026 | $10.60 | $10.75 (1.42%) | $10.76 | $10.26 | 2.36 M | $1.58 B |
| 04/16/2026 | $10.50 | $10.33 (-1.62%) | $10.60 | $10.24 | 1.25 M | $1.52 B |
| 04/15/2026 | $10.00 | $10.46 (4.6%) | $10.47 | $9.95 | 2.24 M | $1.54 B |
| 04/14/2026 | $9.35 | $10.05 (7.49%) | $10.09 | $9.35 | 2.70 M | $1.48 B |
| 04/13/2026 | $9.12 | $9.31 (2.08%) | $9.58 | $9.06 | 1.65 M | $1.37 B |
| 04/10/2026 | $9.87 | $9.50 (-3.75%) | $9.90 | $9.41 | 1.41 M | $1.40 B |
| 04/09/2026 | $9.50 | $9.83 (3.47%) | $9.95 | $9.50 | 2.11 M | $1.45 B |
| 04/08/2026 | $9.47 | $9.52 (0.53%) | $9.71 | $9.20 | 2.51 M | $1.40 B |
| 04/07/2026 | $9.01 | $9.17 (1.78%) | $9.19 | $8.78 | 1.61 M | $1.35 B |
| 04/06/2026 | $8.92 | $9.06 (1.57%) | $9.27 | $8.92 | 1.36 M | $1.34 B |
| 04/02/2026 | $8.66 | $9.06 (4.62%) | $9.40 | $8.65 | 1.73 M | $1.34 B |
| 04/01/2026 | $9.10 | $9.02 (-0.88%) | $9.24 | $8.87 | 2.09 M | $1.33 B |
| 03/31/2026 | $8.65 | $8.96 (3.58%) | $9.06 | $8.64 | 2.00 M | $1.32 B |
| 03/30/2026 | $8.40 | $8.46 (0.71%) | $8.47 | $8.26 | 1.49 M | $1.25 B |
| 03/27/2026 | $8.91 | $8.40 (-5.72%) | $8.99 | $8.39 | 1.46 M | $1.24 B |
| 03/26/2026 | $8.90 | $8.96 (0.67%) | $9.18 | $8.86 | 2.03 M | $1.32 B |
| 03/25/2026 | $8.76 | $8.99 (2.63%) | $9.39 | $8.65 | 2.44 M | $1.32 B |
| 03/24/2026 | $8.75 | $8.57 (-2.06%) | $8.77 | $8.51 | 1.89 M | $1.26 B |
| 03/23/2026 | $9.12 | $8.84 (-3.07%) | $9.24 | $8.80 | 2.04 M | $1.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
