5 DAY PERFORMANCE
-0.13%
1 MONTH PERFORMANCE
-17.01%
3 MONTH PERFORMANCE
+6.71%
6 MONTH PERFORMANCE
-1.97%
YEAR-TO-DATE PERFORMANCE
+8.31%
1 YEAR PERFORMANCE
-27.40%
Vir Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.43 | $7.33 (-1.35%) | $7.46 | $7.23 | 1.07 M | $998.69 M |
| 03/11/2025 | $7.37 | $7.34 (-0.41%) | $7.45 | $6.96 | 1.59 M | $1.00 B |
| 03/10/2025 | $7.69 | $7.37 (-4.16%) | $7.84 | $7.25 | 1.59 M | $1.00 B |
| 03/07/2025 | $8.01 | $7.96 (-0.62%) | $8.22 | $7.94 | 839,200 | $1.08 B |
| 03/06/2025 | $8.06 | $8.07 (0.12%) | $8.31 | $7.99 | 1.05 M | $1.10 B |
| 03/05/2025 | $8.26 | $8.22 (-0.48%) | $8.51 | $8.11 | 1.33 M | $1.12 B |
| 03/04/2025 | $7.72 | $8.20 (6.22%) | $8.36 | $7.61 | 1.68 M | $1.12 B |
| 03/03/2025 | $8.19 | $7.92 (-3.3%) | $8.37 | $7.76 | 1.24 M | $1.08 B |
| 02/28/2025 | $8.10 | $8.39 (3.58%) | $8.43 | $7.86 | 1.42 M | $1.14 B |
| 02/27/2025 | $9.55 | $8.11 (-15.08%) | $9.84 | $8.07 | 2.16 M | $1.10 B |
| 02/26/2025 | $9.03 | $9.20 (1.88%) | $9.32 | $8.96 | 844,790 | $1.26 B |
| 02/25/2025 | $9.51 | $9.10 (-4.31%) | $9.64 | $8.91 | 1.20 M | $1.24 B |
| 02/24/2025 | $9.52 | $9.47 (-0.53%) | $9.66 | $9.26 | 1.28 M | $1.29 B |
| 02/21/2025 | $9.90 | $9.57 (-3.33%) | $9.93 | $9.51 | 712,706 | $1.31 B |
| 02/20/2025 | $9.85 | $9.80 (-0.51%) | $9.97 | $9.59 | 646,500 | $1.34 B |
| 02/19/2025 | $9.60 | $9.85 (2.6%) | $9.97 | $9.60 | 655,700 | $1.35 B |
| 02/18/2025 | $9.62 | $9.69 (0.73%) | $9.98 | $9.54 | 928,850 | $1.32 B |
| 02/14/2025 | $9.58 | $9.65 (0.73%) | $10.01 | $9.58 | 862,834 | $1.32 B |
| 02/13/2025 | $9.16 | $9.58 (4.59%) | $9.68 | $9.04 | 1.14 M | $1.31 B |
| 02/12/2025 | $8.91 | $9.11 (2.24%) | $9.14 | $8.84 | 991,500 | $1.24 B |
| 02/11/2025 | $9.35 | $9.07 (-2.99%) | $9.38 | $8.89 | 1.77 M | $1.24 B |
| 02/10/2025 | $10.01 | $9.38 (-6.29%) | $10.09 | $9.27 | 1.50 M | $1.28 B |
| 02/07/2025 | $10.22 | $9.84 (-3.72%) | $10.65 | $9.76 | 1.04 M | $1.34 B |
| 02/06/2025 | $10.15 | $10.23 (0.79%) | $10.67 | $9.97 | 1.62 M | $1.40 B |
| 02/05/2025 | $9.72 | $10.05 (3.4%) | $10.30 | $9.72 | 980,372 | $1.37 B |
| 02/04/2025 | $10.00 | $9.70 (-3%) | $10.22 | $9.63 | 1.18 M | $1.33 B |
| 02/03/2025 | $10.19 | $9.98 (-2.06%) | $10.34 | $9.70 | 1.64 M | $1.36 B |
| 01/31/2025 | $10.31 | $10.40 (0.87%) | $10.64 | $10.14 | 1.02 M | $1.42 B |
| 01/30/2025 | $10.88 | $10.31 (-5.24%) | $11.00 | $10.28 | 1.79 M | $1.41 B |
| 01/29/2025 | $10.59 | $10.90 (2.93%) | $11.00 | $10.27 | 1.57 M | $1.49 B |
| 01/28/2025 | $10.26 | $10.59 (3.22%) | $10.76 | $10.09 | 1.36 M | $1.45 B |
| 01/27/2025 | $10.41 | $10.28 (-1.25%) | $11.02 | $10.12 | 1.73 M | $1.40 B |
| 01/24/2025 | $11.19 | $10.63 (-5%) | $11.30 | $10.49 | 1.29 M | $1.45 B |
| 01/23/2025 | $10.48 | $11.20 (6.87%) | $11.39 | $10.31 | 1.98 M | $1.53 B |
| 01/22/2025 | $10.40 | $10.53 (1.25%) | $10.57 | $10.21 | 1.20 M | $1.44 B |
| 01/21/2025 | $10.29 | $10.42 (1.26%) | $10.58 | $10.01 | 1.40 M | $1.42 B |
| 01/17/2025 | $10.16 | $10.11 (-0.49%) | $10.28 | $10.02 | 1.09 M | $1.38 B |
| 01/16/2025 | $10.49 | $10.05 (-4.19%) | $10.61 | $9.92 | 1.35 M | $1.37 B |
| 01/15/2025 | $10.63 | $10.50 (-1.22%) | $11.24 | $10.28 | 2.22 M | $1.43 B |
| 01/14/2025 | $10.43 | $10.23 (-1.92%) | $10.95 | $9.92 | 1.96 M | $1.40 B |
| 01/13/2025 | $11.94 | $10.52 (-11.89%) | $12.03 | $10.02 | 4.56 M | $1.44 B |
| 01/10/2025 | $12.69 | $12.10 (-4.65%) | $13.74 | $12.02 | 6.46 M | $1.65 B |
| 01/08/2025 | $12.55 | $12.48 (-0.56%) | $14.45 | $11.47 | 39.49 M | $1.71 B |
| 01/07/2025 | $7.93 | $7.89 (-0.5%) | $8.19 | $7.83 | 1.78 M | $1.08 B |
| 01/06/2025 | $7.65 | $7.95 (3.92%) | $8.11 | $7.62 | 1.22 M | $1.09 B |
| 01/03/2025 | $7.31 | $7.50 (2.6%) | $7.57 | $7.23 | 655,800 | $1.02 B |
| 01/02/2025 | $7.45 | $7.27 (-2.42%) | $7.60 | $7.24 | 646,504 | $993.47 M |
| 12/31/2024 | $7.40 | $7.34 (-0.81%) | $7.56 | $7.22 | 719,800 | $1.00 B |
| 12/30/2024 | $7.37 | $7.33 (-0.54%) | $7.46 | $7.27 | 845,000 | $1.00 B |
| 12/27/2024 | $7.37 | $7.47 (1.36%) | $7.64 | $7.33 | 936,600 | $1.02 B |
| 12/26/2024 | $7.27 | $7.40 (1.79%) | $7.43 | $7.17 | 788,104 | $1.01 B |
| 12/24/2024 | $7.35 | $7.38 (0.41%) | $7.45 | $7.15 | 414,000 | $1.01 B |
| 12/23/2024 | $7.39 | $7.34 (-0.68%) | $7.52 | $7.26 | 771,107 | $1.00 B |
| 12/20/2024 | $7.34 | $7.34 (0%) | $7.56 | $7.23 | 3.75 M | $1.00 B |
| 12/19/2024 | $7.24 | $7.37 (1.8%) | $7.47 | $7.04 | 1.10 M | $1.01 B |
| 12/18/2024 | $7.42 | $7.16 (-3.5%) | $7.62 | $7.03 | 1.05 M | $978.44 M |
| 12/17/2024 | $7.48 | $7.35 (-1.74%) | $7.57 | $7.25 | 1.15 M | $1.00 B |
| 12/16/2024 | $7.42 | $7.56 (1.89%) | $7.83 | $7.32 | 1.10 M | $1.03 B |
| 12/13/2024 | $7.45 | $7.45 (0%) | $7.57 | $7.28 | 1.43 M | $1.02 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.
