5 DAY PERFORMANCE
-4.11%
1 MONTH PERFORMANCE
+8.17%
3 MONTH PERFORMANCE
+41.62%
6 MONTH PERFORMANCE
+81.48%
YEAR-TO-DATE PERFORMANCE
+62.52%
1 YEAR PERFORMANCE
+59.35%
Vir Biotechnology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $10.33 | $10.03 (-2.95%) | $10.45 | $10.02 | 292.09 K | $1.41 B |
| 05/04/2026 | $10.07 | $10.18 (1.09%) | $10.25 | $9.99 | 1.44 M | $1.42 B |
| 05/01/2026 | $10.22 | $10.00 (-2.15%) | $10.43 | $9.94 | 1.05 M | $1.39 B |
| 04/30/2026 | $10.18 | $10.22 (0.39%) | $10.42 | $10.16 | 1.17 M | $1.42 B |
| 04/29/2026 | $10.15 | $10.08 (-0.69%) | $10.22 | $9.94 | 1.31 M | $1.40 B |
| 04/28/2026 | $10.71 | $10.28 (-4.01%) | $10.90 | $10.17 | 1.65 M | $1.43 B |
| 04/27/2026 | $10.37 | $10.64 (2.6%) | $10.74 | $10.24 | 1.85 M | $1.48 B |
| 04/24/2026 | $10.59 | $10.37 (-2.08%) | $10.64 | $10.00 | 1.26 M | $1.44 B |
| 04/23/2026 | $10.69 | $10.35 (-3.18%) | $10.80 | $10.27 | 1.24 M | $1.44 B |
| 04/22/2026 | $10.85 | $10.67 (-1.66%) | $10.96 | $10.52 | 2.41 M | $1.49 B |
| 04/21/2026 | $11.10 | $10.83 (-2.43%) | $11.18 | $10.76 | 1.41 M | $1.51 B |
| 04/20/2026 | $10.62 | $11.09 (4.43%) | $11.66 | $10.56 | 2.60 M | $1.54 B |
| 04/17/2026 | $10.60 | $10.75 (1.42%) | $10.76 | $10.26 | 2.36 M | $1.50 B |
| 04/16/2026 | $10.50 | $10.33 (-1.62%) | $10.60 | $10.24 | 1.25 M | $1.44 B |
| 04/15/2026 | $10.00 | $10.46 (4.6%) | $10.47 | $9.95 | 2.24 M | $1.46 B |
| 04/14/2026 | $9.35 | $10.05 (7.49%) | $10.09 | $9.35 | 2.70 M | $1.40 B |
| 04/13/2026 | $9.12 | $9.31 (2.08%) | $9.58 | $9.06 | 1.65 M | $1.30 B |
| 04/10/2026 | $9.87 | $9.50 (-3.75%) | $9.90 | $9.41 | 1.41 M | $1.32 B |
| 04/09/2026 | $9.50 | $9.83 (3.47%) | $9.95 | $9.50 | 2.11 M | $1.37 B |
| 04/08/2026 | $9.47 | $9.52 (0.53%) | $9.71 | $9.20 | 2.51 M | $1.33 B |
| 04/07/2026 | $9.01 | $9.17 (1.78%) | $9.19 | $8.78 | 1.61 M | $1.28 B |
| 04/06/2026 | $8.92 | $9.06 (1.57%) | $9.27 | $8.92 | 1.36 M | $1.26 B |
| 04/02/2026 | $8.66 | $9.06 (4.62%) | $9.40 | $8.65 | 1.73 M | $1.26 B |
| 04/01/2026 | $9.10 | $9.02 (-0.88%) | $9.24 | $8.87 | 2.09 M | $1.26 B |
| 03/31/2026 | $8.65 | $8.96 (3.58%) | $9.06 | $8.64 | 2.00 M | $1.25 B |
| 03/30/2026 | $8.40 | $8.46 (0.71%) | $8.47 | $8.26 | 1.49 M | $1.18 B |
| 03/27/2026 | $8.91 | $8.40 (-5.72%) | $8.99 | $8.39 | 1.46 M | $1.17 B |
| 03/26/2026 | $8.90 | $8.96 (0.67%) | $9.18 | $8.86 | 2.03 M | $1.25 B |
| 03/25/2026 | $8.76 | $8.99 (2.63%) | $9.39 | $8.65 | 2.44 M | $1.25 B |
| 03/24/2026 | $8.75 | $8.57 (-2.06%) | $8.77 | $8.51 | 1.89 M | $1.19 B |
| 03/23/2026 | $9.12 | $8.84 (-3.07%) | $9.24 | $8.80 | 2.04 M | $1.23 B |
| 03/20/2026 | $9.35 | $9.10 (-2.67%) | $9.48 | $9.05 | 3.93 M | $1.27 B |
| 03/19/2026 | $9.18 | $9.38 (2.18%) | $9.55 | $9.08 | 1.97 M | $1.31 B |
| 03/18/2026 | $9.47 | $9.32 (-1.58%) | $9.49 | $8.99 | 2.83 M | $1.30 B |
| 03/17/2026 | $9.69 | $9.48 (-2.17%) | $9.76 | $9.44 | 2.26 M | $1.32 B |
| 03/16/2026 | $9.29 | $9.68 (4.2%) | $9.85 | $9.28 | 2.20 M | $1.35 B |
| 03/13/2026 | $9.61 | $9.26 (-3.64%) | $9.73 | $9.12 | 2.61 M | $1.29 B |
| 03/12/2026 | $9.76 | $9.48 (-2.87%) | $9.76 | $9.31 | 3.78 M | $1.32 B |
| 03/11/2026 | $9.86 | $9.82 (-0.41%) | $10.29 | $9.67 | 3.83 M | $1.37 B |
| 03/10/2026 | $9.92 | $9.88 (-0.4%) | $10.00 | $9.62 | 3.25 M | $1.38 B |
| 03/09/2026 | $9.44 | $9.80 (3.81%) | $10.05 | $9.36 | 3.31 M | $1.36 B |
| 03/06/2026 | $8.90 | $9.55 (7.3%) | $9.62 | $8.67 | 4.01 M | $1.33 B |
| 03/05/2026 | $9.35 | $9.10 (-2.67%) | $9.57 | $9.07 | 2.49 M | $1.27 B |
| 03/04/2026 | $9.20 | $9.56 (3.91%) | $9.81 | $9.04 | 4.45 M | $1.33 B |
| 03/03/2026 | $9.05 | $8.91 (-1.55%) | $9.17 | $8.75 | 4.60 M | $1.24 B |
| 03/02/2026 | $8.85 | $9.34 (5.54%) | $10.09 | $8.82 | 10.58 M | $1.30 B |
| 02/27/2026 | $9.29 | $9.09 (-2.15%) | $9.50 | $8.89 | 5.40 M | $1.27 B |
| 02/26/2026 | $8.91 | $9.32 (4.6%) | $9.47 | $8.71 | 21.34 M | $1.30 B |
| 02/25/2026 | $9.82 | $10.00 (1.83%) | $10.94 | $9.76 | 10.25 M | $1.39 B |
| 02/24/2026 | $9.84 | $9.49 (-3.56%) | $10.29 | $8.95 | 38.36 M | $1.32 B |
| 02/23/2026 | $7.54 | $7.43 (-1.46%) | $7.79 | $7.26 | 12.32 M | $1.03 B |
| 02/20/2026 | $7.68 | $7.56 (-1.56%) | $7.81 | $7.51 | 1.07 M | $1.05 B |
| 02/19/2026 | $7.74 | $7.82 (1.03%) | $7.87 | $7.50 | 1.77 M | $1.09 B |
| 02/18/2026 | $7.45 | $7.83 (5.1%) | $7.89 | $7.40 | 1.77 M | $1.09 B |
| 02/17/2026 | $7.56 | $7.50 (-0.79%) | $7.82 | $7.40 | 1.42 M | $1.04 B |
| 02/13/2026 | $7.79 | $7.47 (-4.11%) | $7.89 | $7.38 | 1.29 M | $1.04 B |
| 02/12/2026 | $7.41 | $7.71 (4.05%) | $7.72 | $7.10 | 1.59 M | $1.07 B |
| 02/11/2026 | $7.49 | $7.42 (-0.93%) | $7.54 | $7.08 | 1.38 M | $1.03 B |
| 02/10/2026 | $7.25 | $7.51 (3.59%) | $7.67 | $7.16 | 1.84 M | $1.05 B |
| 02/09/2026 | $7.19 | $7.28 (1.25%) | $7.28 | $7.01 | 1.18 M | $1.01 B |
| 02/06/2026 | $7.06 | $7.19 (1.84%) | $7.40 | $7.04 | 1.86 M | $1.00 B |
| 02/05/2026 | $7.35 | $6.92 (-5.85%) | $7.50 | $6.86 | 1.27 M | $963.49 M |
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.
