5 DAY PERFORMANCE
-13.27%
1 MONTH PERFORMANCE
-16.81%
3 MONTH PERFORMANCE
+7.57%
6 MONTH PERFORMANCE
-2.10%
YEAR-TO-DATE PERFORMANCE
+62.52%
1 YEAR PERFORMANCE
+81.48%
Vir Biotechnology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $11.92 | $11.02 (-7.55%) | $12.16 | $10.98 | 2.92 M | $1.87 B |
| 11/04/2026 | $11.68 | $11.77 (0.77%) | $11.81 | $11.17 | 2.80 M | $1.99 B |
| 11/03/2026 | $11.10 | $11.22 (1.08%) | $11.38 | $11.10 | 1.55 M | $1.90 B |
| 11/02/2026 | $11.36 | $11.00 (-3.17%) | $11.55 | $11.00 | 1.38 M | $1.86 B |
| 10/30/2026 | $11.63 | $11.30 (-2.84%) | $11.84 | $11.18 | 1.27 M | $1.90 B |
| 10/29/2026 | $11.69 | $11.75 (0.51%) | $12.19 | $11.55 | 1.42 M | $1.97 B |
| 10/28/2026 | $11.11 | $11.93 (7.38%) | $11.95 | $11.11 | 1.56 M | $2.00 B |
| 10/27/2026 | $11.00 | $11.57 (5.18%) | $11.63 | $10.86 | 1.97 M | $1.94 B |
| 10/26/2026 | $10.64 | $11.04 (3.76%) | $11.10 | $10.60 | 1.59 M | $1.85 B |
| 10/23/2026 | $10.36 | $10.57 (2.03%) | $10.59 | $10.03 | 1.69 M | $1.77 B |
| 10/22/2026 | $10.51 | $10.43 (-0.76%) | $10.75 | $10.18 | 987.07 K | $1.75 B |
| 10/21/2026 | $10.80 | $10.57 (-2.13%) | $11.02 | $10.55 | 1.14 M | $1.77 B |
| 10/20/2026 | $10.19 | $10.74 (5.4%) | $10.88 | $10.14 | 1.34 M | $1.80 B |
| 10/19/2026 | $10.04 | $10.21 (1.69%) | $10.30 | $9.96 | 1.31 M | $1.71 B |
| 10/16/2026 | $10.49 | $9.96 (-5.05%) | $10.49 | $9.91 | 1.74 M | $1.67 B |
| 10/15/2026 | $10.38 | $10.47 (0.87%) | $10.67 | $10.20 | 1.42 M | $1.76 B |
| 10/14/2026 | $10.95 | $10.41 (-4.93%) | $11.11 | $10.34 | 2.77 M | $1.75 B |
| 10/13/2026 | $11.21 | $10.61 (-5.35%) | $11.25 | $10.60 | 1.78 M | $1.78 B |
| 10/12/2026 | $11.63 | $11.30 (-2.84%) | $11.82 | $11.21 | 1.09 M | $1.90 B |
| 10/09/2026 | $11.11 | $11.70 (5.31%) | $12.00 | $10.97 | 1.97 M | $1.96 B |
| 10/08/2026 | $11.52 | $11.12 (-3.47%) | $11.56 | $10.73 | 3.07 M | $1.87 B |
| 10/07/2026 | $11.32 | $11.52 (1.77%) | $11.77 | $11.32 | 3.56 M | $1.93 B |
| 10/06/2026 | $11.90 | $11.60 (-2.52%) | $11.90 | $11.25 | 2.59 M | $1.95 B |
| 10/05/2026 | $11.17 | $11.78 (5.46%) | $11.87 | $10.92 | 3.15 M | $1.98 B |
| 10/02/2026 | $11.55 | $11.17 (-3.29%) | $11.73 | $10.95 | 2.19 M | $1.87 B |
| 10/01/2026 | $10.86 | $11.29 (3.96%) | $11.61 | $10.86 | 2.58 M | $1.89 B |
| 09/30/2026 | $10.70 | $11.18 (4.49%) | $11.26 | $10.54 | 1.74 M | $1.88 B |
| 09/29/2026 | $10.49 | $10.65 (1.53%) | $10.85 | $10.34 | 1.57 M | $1.79 B |
| 09/28/2026 | $10.56 | $10.51 (-0.47%) | $10.69 | $10.33 | 1.37 M | $1.76 B |
| 09/25/2026 | $10.82 | $10.66 (-1.48%) | $10.82 | $10.48 | 1.13 M | $1.79 B |
| 09/24/2026 | $11.02 | $10.72 (-2.72%) | $11.16 | $10.35 | 2.09 M | $1.80 B |
| 09/23/2026 | $11.44 | $11.09 (-3.06%) | $11.53 | $10.85 | 1.69 M | $1.86 B |
| 09/22/2026 | $10.99 | $11.50 (4.64%) | $11.72 | $10.89 | 1.85 M | $1.93 B |
| 09/21/2026 | $10.77 | $10.88 (1.02%) | $10.95 | $10.66 | 1.45 M | $1.82 B |
| 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%) | $11.21 | $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 |
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.
