5 DAY PERFORMANCE
-6.13%
1 MONTH PERFORMANCE
+6.41%
3 MONTH PERFORMANCE
+6.99%
6 MONTH PERFORMANCE
+7.69%
YEAR-TO-DATE PERFORMANCE
+62.52%
1 YEAR PERFORMANCE
+89.19%
Vir Biotechnology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $10.92 | $10.60 (-2.93%) | $11.00 | $10.44 | 7.02 M | $1.78 B |
| 09/17/2026 | $10.87 | $10.92 (0.46%) | $11.20 | $10.68 | 1.79 M | $1.83 B |
| 09/16/2026 | $10.54 | $10.52 (-0.19%) | $10.67 | $10.39 | 2.09 M | $1.76 B |
| 09/15/2026 | $10.71 | $10.44 (-2.52%) | $10.73 | $10.23 | 2.28 M | $1.75 B |
| 09/14/2026 | $10.73 | $10.77 (0.37%) | $10.94 | $10.64 | 1.84 M | $1.81 B |
| 09/11/2026 | $10.79 | $10.62 (-1.58%) | $10.95 | $10.38 | 2.08 M | $1.78 B |
| 09/10/2026 | $10.57 | $10.58 (0.09%) | $10.79 | $10.45 | 1.86 M | $1.77 B |
| 09/09/2026 | $11.04 | $10.81 (-2.08%) | $11.38 | $10.74 | 1.95 M | $1.81 B |
| 09/08/2026 | $11.22 | $11.18 (-0.36%) | $11.28 | $10.99 | 1.61 M | $1.88 B |
| 09/04/2026 | $11.31 | $11.39 (0.71%) | $11.65 | $11.18 | 1.15 M | $1.91 B |
| 09/03/2026 | $11.54 | $11.45 (-0.78%) | $11.62 | $11.07 | 2.57 M | $1.92 B |
| 09/02/2026 | $11.63 | $11.50 (-1.12%) | $11.94 | $11.35 | 3.02 M | $1.93 B |
| 09/01/2026 | $10.80 | $11.63 (7.69%) | $11.74 | $10.80 | 2.78 M | $1.95 B |
| 08/31/2026 | $10.77 | $10.94 (1.58%) | $11.17 | $10.65 | 3.05 M | $1.83 B |
| 08/28/2026 | $11.16 | $10.83 (-2.96%) | $11.46 | $10.80 | 1.84 M | $1.82 B |
| 08/27/2026 | $11.00 | $11.31 (2.82%) | $11.46 | $10.84 | 1.74 M | $1.90 B |
| 08/26/2026 | $10.60 | $11.08 (4.53%) | $11.12 | $10.30 | 2.25 M | $1.86 B |
| 08/25/2026 | $10.03 | $10.71 (6.78%) | $11.28 | $9.97 | 2.96 M | $1.80 B |
| 08/24/2026 | $9.74 | $9.91 (1.75%) | $9.98 | $9.44 | 1.74 M | $1.66 B |
| 08/21/2026 | $9.31 | $9.78 (5.05%) | $9.86 | $9.31 | 1.76 M | $1.64 B |
| 08/20/2026 | $9.61 | $9.21 (-4.16%) | $9.71 | $9.03 | 1.06 M | $1.54 B |
| 08/19/2026 | $9.86 | $9.77 (-0.91%) | $10.08 | $9.54 | 2.09 M | $1.64 B |
| 08/18/2026 | $9.27 | $9.49 (2.37%) | $9.50 | $9.24 | 1.48 M | $1.59 B |
| 08/17/2026 | $9.23 | $9.39 (1.73%) | $9.49 | $9.17 | 1.46 M | $1.57 B |
| 08/14/2026 | $9.00 | $9.24 (2.67%) | $9.27 | $8.80 | 1.02 M | $1.55 B |
| 08/13/2026 | $9.02 | $9.00 (-0.22%) | $9.20 | $8.88 | 1.25 M | $1.51 B |
| 08/12/2026 | $8.89 | $8.96 (0.79%) | $9.09 | $8.86 | 984.21 K | $1.50 B |
| 08/11/2026 | $8.96 | $8.93 (-0.33%) | $9.01 | $8.77 | 1.20 M | $1.50 B |
| 08/10/2026 | $8.80 | $8.89 (1.02%) | $9.03 | $8.79 | 1.49 M | $1.49 B |
| 08/07/2026 | $8.87 | $8.82 (-0.56%) | $9.03 | $8.75 | 1.66 M | $1.48 B |
| 08/06/2026 | $9.70 | $8.77 (-9.59%) | $9.70 | $8.62 | 2.60 M | $1.47 B |
| 08/05/2026 | $9.19 | $9.11 (-0.87%) | $9.36 | $9.00 | 1.45 M | $1.53 B |
| 08/04/2026 | $9.02 | $9.17 (1.66%) | $9.28 | $8.93 | 1.71 M | $1.54 B |
| 08/03/2026 | $8.91 | $8.90 (-0.11%) | $9.06 | $8.55 | 1.24 M | $1.49 B |
| 07/31/2026 | $8.95 | $8.66 (-3.24%) | $8.96 | $8.54 | 1.13 M | $1.28 B |
| 07/30/2026 | $8.61 | $8.90 (3.37%) | $8.99 | $8.61 | 1.20 M | $1.31 B |
| 07/29/2026 | $8.84 | $8.64 (-2.26%) | $8.97 | $8.55 | 1.41 M | $1.27 B |
| 07/28/2026 | $8.83 | $8.85 (0.23%) | $8.89 | $8.52 | 1.39 M | $1.30 B |
| 07/27/2026 | $8.82 | $8.80 (-0.23%) | $9.09 | $8.77 | 1.69 M | $1.30 B |
| 07/24/2026 | $9.00 | $8.69 (-3.44%) | $9.15 | $8.62 | 2.15 M | $1.28 B |
| 07/23/2026 | $9.21 | $9.34 (1.41%) | $9.47 | $9.16 | 1.51 M | $1.38 B |
| 07/22/2026 | $9.38 | $9.35 (-0.32%) | $9.59 | $9.30 | 1.45 M | $1.38 B |
| 07/21/2026 | $9.20 | $9.42 (2.39%) | $9.56 | $9.14 | 1.73 M | $1.39 B |
| 07/20/2026 | $9.40 | $9.23 (-1.81%) | $9.59 | $9.11 | 1.48 M | $1.36 B |
| 07/17/2026 | $9.32 | $9.43 (1.18%) | $9.64 | $9.22 | 1.74 M | $1.39 B |
| 07/16/2026 | $9.54 | $9.40 (-1.47%) | $9.70 | $9.12 | 1.96 M | $1.39 B |
| 07/15/2026 | $9.49 | $9.61 (1.26%) | $9.66 | $9.32 | 1.23 M | $1.42 B |
| 07/14/2026 | $9.74 | $9.49 (-2.57%) | $9.77 | $9.47 | 1.68 M | $1.40 B |
| 07/13/2026 | $9.81 | $9.72 (-0.92%) | $9.91 | $9.52 | 1.91 M | $1.43 B |
| 07/10/2026 | $10.32 | $9.96 (-3.49%) | $10.45 | $9.63 | 1.68 M | $1.47 B |
| 07/09/2026 | $10.43 | $10.34 (-0.86%) | $10.58 | $10.22 | 1.29 M | $1.52 B |
| 07/08/2026 | $10.14 | $10.43 (2.86%) | $10.53 | $10.05 | 1.95 M | $1.54 B |
| 07/07/2026 | $10.17 | $10.25 (0.79%) | $10.34 | $9.87 | 1.35 M | $1.51 B |
| 07/06/2026 | $9.97 | $10.02 (0.5%) | $10.18 | $9.74 | 1.57 M | $1.48 B |
| 07/02/2026 | $9.64 | $10.04 (4.15%) | $10.10 | $9.58 | 1.16 M | $1.48 B |
| 07/01/2026 | $10.18 | $9.56 (-6.09%) | $10.33 | $9.51 | 1.91 M | $1.41 B |
| 06/30/2026 | $10.41 | $10.19 (-2.11%) | $10.54 | $10.14 | 1.72 M | $1.50 B |
| 06/29/2026 | $10.11 | $10.38 (2.67%) | $10.47 | $10.09 | 1.94 M | $1.53 B |
| 06/26/2026 | $9.89 | $10.03 (1.42%) | $10.32 | $9.88 | 7.50 M | $1.48 B |
| 06/25/2026 | $9.90 | $9.88 (-0.2%) | $10.23 | $9.85 | 1.34 M | $1.46 B |
| 06/24/2026 | $10.23 | $9.95 (-2.74%) | $10.39 | $9.94 | 2.37 M | $1.47 B |
| 06/23/2026 | $9.39 | $10.16 (8.2%) | $10.18 | $9.39 | 2.53 M | $1.50 B |
| 06/22/2026 | $9.29 | $9.57 (3.01%) | $9.63 | $9.16 | 1.79 M | $1.41 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.
