5 DAY PERFORMANCE
+13.16%
1 MONTH PERFORMANCE
-4.39%
3 MONTH PERFORMANCE
+5.72%
6 MONTH PERFORMANCE
+36.30%
YEAR-TO-DATE PERFORMANCE
+62.52%
1 YEAR PERFORMANCE
+125.29%
Vir Biotechnology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.92 | $8.86 (-0.62%) | $8.98 | $8.77 | 356.18 K | |
| 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 |
| 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 |
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.
