NASDAQ : VIR
Vir Biotechnology, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 11.75 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.99B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vir Biotechnology, Inc. (VIR) closed at 11 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.36 | 11.55 | 11 | 11 | 1,379,460 | -2.65% |
| 2026-10-30 | 11.63 | 11.84 | 11.18 | 11.3 | 1,269,931 | -3.83% |
| 2026-10-29 | 11.69 | 12.19 | 11.55 | 11.75 | 1,421,801 | -1.51% |
| 2026-10-28 | 11.11 | 11.945 | 11.11 | 11.93 | 1,557,505 | +3.11% |
| 2026-10-27 | 11 | 11.63 | 10.86 | 11.57 | 1,973,612 | +4.80% |
| 2026-10-26 | 10.64 | 11.095 | 10.6 | 11.04 | 1,587,361 | +4.45% |
| 2026-10-23 | 10.36 | 10.59 | 10.03 | 10.57 | 1,693,542 | +1.34% |
| 2026-10-22 | 10.51 | 10.75 | 10.18 | 10.43 | 987,074 | -1.32% |
| 2026-10-21 | 10.8 | 11.024 | 10.55 | 10.57 | 1,136,695 | -1.58% |
| 2026-10-20 | 10.19 | 10.875 | 10.135 | 10.74 | 1,343,361 | +5.19% |
| 2026-10-19 | 10.035 | 10.295 | 9.96 | 10.21 | 1,309,356 | +2.51% |
| 2026-10-16 | 10.49 | 10.49 | 9.91 | 9.96 | 1,735,612 | -4.87% |
| 2026-10-15 | 10.38 | 10.67 | 10.201 | 10.47 | 1,417,938 | +0.58% |
| 2026-10-14 | 10.95 | 11.112 | 10.34 | 10.41 | 2,767,514 | -1.89% |
| 2026-10-13 | 11.21 | 11.25 | 10.6 | 10.61 | 1,783,881 | -6.11% |
| 2026-10-12 | 11.63 | 11.82 | 11.21 | 11.3 | 1,086,231 | -3.42% |
| 2026-10-09 | 11.11 | 12 | 10.97 | 11.7 | 1,965,159 | +5.22% |
| 2026-10-08 | 11.52 | 11.56 | 10.73 | 11.12 | 3,071,272 | -3.47% |
| 2026-10-07 | 11.32 | 11.765 | 11.32 | 11.52 | 3,561,898 | -0.69% |
| 2026-10-06 | 11.9 | 11.9 | 11.255 | 11.6 | 2,586,736 | -1.53% |
| 2026-10-05 | 11.17 | 11.87 | 10.92 | 11.78 | 3,147,232 | +5.46% |
| 2026-10-02 | 11.55 | 11.73 | 10.95 | 11.17 | 2,180,670 | -1.06% |
| 2026-10-01 | 10.86 | 11.61 | 10.86 | 11.29 | 2,575,791 | +0.98% |
| 2026-09-30 | 10.7 | 11.258 | 10.54 | 11.18 | 1,737,683 | +4.98% |
| 2026-09-29 | 10.49 | 10.845 | 10.34 | 10.65 | 1,573,683 | +1.33% |
| 2026-09-28 | 10.56 | 10.69 | 10.33 | 10.51 | 1,369,979 | -1.41% |
| 2026-09-25 | 10.82 | 10.82 | 10.48 | 10.66 | 1,126,020 | -0.56% |
| 2026-09-24 | 11.02 | 11.155 | 10.35 | 10.72 | 2,085,370 | -3.34% |
| 2026-09-23 | 11.44 | 11.53 | 10.85 | 11.09 | 1,685,268 | -3.57% |
| 2026-09-22 | 10.99 | 11.72 | 10.885 | 11.5 | 1,852,669 | +5.70% |
| 2026-09-21 | 10.77 | 10.945 | 10.66 | 10.88 | 1,454,929 | +2.64% |
| 2026-09-18 | 10.92 | 11 | 10.44 | 10.6 | 7,017,421 | -2.93% |
| 2026-09-17 | 10.87 | 11.205 | 10.68 | 10.92 | 1,794,367 | +3.80% |
| 2026-09-16 | 10.54 | 10.67 | 10.39 | 10.52 | 2,091,090 | +0.77% |
| 2026-09-15 | 10.71 | 10.725 | 10.23 | 10.44 | 2,284,809 | -3.02% |
| 2026-09-14 | 10.73 | 10.94 | 10.64 | 10.765 | 1,841,514 | +1.37% |
| 2026-09-11 | 10.79 | 10.95 | 10.38 | 10.62 | 2,077,968 | +0.38% |
| 2026-09-10 | 10.57 | 10.785 | 10.45 | 10.58 | 1,855,270 | -2.13% |
| 2026-09-09 | 11.04 | 11.38 | 10.735 | 10.81 | 1,945,669 | -3.31% |
| 2026-09-08 | 11.22 | 11.28 | 10.99 | 11.18 | 1,613,924 | -1.80% |
| 2026-09-04 | 11.31 | 11.645 | 11.18 | 11.385 | 1,152,060 | -0.57% |
| 2026-09-03 | 11.54 | 11.62 | 11.07 | 11.45 | 2,565,558 | -0.43% |
| 2026-09-02 | 11.63 | 11.94 | 11.35 | 11.5 | 3,019,931 | -1.12% |
| 2026-09-01 | 10.8 | 11.74 | 10.8 | 11.63 | 2,778,728 | +6.31% |
| 2026-08-31 | 10.77 | 11.17 | 10.652 | 10.94 | 3,046,561 | +1.02% |
| 2026-08-28 | 11.16 | 11.46 | 10.795 | 10.83 | 1,835,260 | -4.24% |
| 2026-08-27 | 11 | 11.46 | 10.84 | 11.31 | 1,737,396 | +2.08% |
| 2026-08-26 | 10.6 | 11.118 | 10.3 | 11.08 | 2,248,635 | +3.45% |
| 2026-08-25 | 10.03 | 11.285 | 9.97 | 10.71 | 2,961,369 | +8.07% |
| 2026-08-24 | 9.74 | 9.975 | 9.435 | 9.91 | 1,739,718 | +1.33% |
| 2026-08-21 | 9.31 | 9.86 | 9.305 | 9.78 | 1,756,469 | +6.19% |
| 2026-08-20 | 9.61 | 9.71 | 9.025 | 9.21 | 1,060,645 | -5.73% |
| 2026-08-19 | 9.86 | 10.08 | 9.54 | 9.77 | 2,085,738 | +2.95% |
| 2026-08-18 | 9.27 | 9.5 | 9.24 | 9.49 | 1,480,848 | +1.06% |
| 2026-08-17 | 9.23 | 9.49 | 9.17 | 9.39 | 1,460,798 | +1.62% |
| 2026-08-14 | 9 | 9.27 | 8.8 | 9.24 | 1,016,284 | +2.67% |
| 2026-08-13 | 9.02 | 9.2 | 8.883 | 9 | 1,246,431 | +0.45% |
| 2026-08-12 | 8.89 | 9.09 | 8.855 | 8.96 | 984,213 | +0.34% |
| 2026-08-11 | 8.96 | 9.01 | 8.771 | 8.93 | 1,203,155 | +0.45% |
| 2026-08-10 | 8.8 | 9.03 | 8.79 | 8.89 | 1,487,216 | +0.79% |
| 2026-08-07 | 8.87 | 9.03 | 8.75 | 8.82 | 1,663,129 | +0.63% |
| 2026-08-06 | 9.699 | 9.699 | 8.615 | 8.765 | 2,602,609 | -3.79% |
| 2026-08-05 | 9.19 | 9.36 | 9 | 9.11 | 1,452,638 | -0.65% |
| 2026-08-04 | 9.02 | 9.275 | 8.93 | 9.17 | 1,708,608 | +3.03% |
| 2026-08-03 | 8.91 | 9.06 | 8.545 | 8.9 | 1,241,592 | +2.77% |
| 2026-07-31 | 8.95 | 8.96 | 8.535 | 8.66 | 1,126,891 | -2.70% |
| 2026-07-30 | 8.61 | 8.995 | 8.61 | 8.9 | 1,197,371 | +3.01% |
| 2026-07-29 | 8.84 | 8.97 | 8.55 | 8.64 | 1,412,840 | -2.37% |
| 2026-07-28 | 8.83 | 8.885 | 8.52 | 8.85 | 1,391,470 | +0.57% |
| 2026-07-27 | 8.82 | 9.085 | 8.77 | 8.8 | 1,687,972 | +1.27% |
| 2026-07-24 | 9 | 9.15 | 8.62 | 8.69 | 2,151,596 | -6.96% |
| 2026-07-23 | 9.21 | 9.467 | 9.16 | 9.34 | 1,514,525 | -0.11% |
| 2026-07-22 | 9.38 | 9.59 | 9.3 | 9.35 | 1,451,570 | -0.74% |
| 2026-07-21 | 9.2 | 9.555 | 9.14 | 9.42 | 1,731,755 | +2.06% |
| 2026-07-20 | 9.4 | 9.585 | 9.11 | 9.23 | 1,475,249 | -2.12% |
| 2026-07-17 | 9.315 | 9.64 | 9.22 | 9.43 | 1,739,895 | +0.32% |
| 2026-07-16 | 9.54 | 9.7 | 9.12 | 9.4 | 1,955,116 | -2.19% |
| 2026-07-15 | 9.49 | 9.66 | 9.32 | 9.61 | 1,225,213 | +1.26% |
| 2026-07-14 | 9.74 | 9.77 | 9.47 | 9.49 | 1,676,037 | -2.37% |
| 2026-07-13 | 9.81 | 9.91 | 9.52 | 9.72 | 1,914,217 | -2.41% |
| 2026-07-10 | 10.32 | 10.45 | 9.63 | 9.96 | 1,676,911 | -3.68% |
| 2026-07-09 | 10.43 | 10.58 | 10.22 | 10.34 | 1,285,226 | -0.86% |
| 2026-07-08 | 10.14 | 10.525 | 10.045 | 10.43 | 1,952,005 | +1.76% |
| 2026-07-07 | 10.17 | 10.335 | 9.87 | 10.25 | 1,352,430 | +2.30% |
| 2026-07-06 | 9.97 | 10.18 | 9.74 | 10.02 | 1,569,881 | -0.20% |
| 2026-07-02 | 9.64 | 10.1 | 9.58 | 10.04 | 1,159,890 | +5.02% |
| 2026-07-01 | 10.18 | 10.325 | 9.51 | 9.56 | 1,905,078 | -6.18% |
| 2026-06-30 | 10.41 | 10.537 | 10.14 | 10.19 | 1,724,863 | -1.83% |
| 2026-06-29 | 10.11 | 10.47 | 10.09 | 10.38 | 1,935,344 | +3.49% |
| 2026-06-26 | 9.89 | 10.32 | 9.875 | 10.03 | 7,498,725 | +1.52% |
| 2026-06-25 | 9.9 | 10.23 | 9.85 | 9.88 | 1,337,061 | -0.70% |
| 2026-06-24 | 10.23 | 10.385 | 9.94 | 9.95 | 2,369,444 | -2.07% |
| 2026-06-23 | 9.39 | 10.18 | 9.39 | 10.16 | 2,534,153 | +6.17% |
| 2026-06-22 | 9.29 | 9.63 | 9.16 | 9.57 | 1,793,644 | +4.48% |
| 2026-06-18 | 9.43 | 9.81 | 9.01 | 9.16 | 8,795,300 | -1.51% |
| 2026-06-17 | 8.68 | 9.37 | 8.68 | 9.3 | 3,000,584 | +8.01% |
| 2026-06-16 | 8.62 | 8.73 | 8.49 | 8.61 | 1,377,850 | +0.00% |
| 2026-06-15 | 8.73 | 8.855 | 8.53 | 8.61 | 1,397,694 | +0.00% |
| 2026-06-12 | 8.68 | 8.86 | 8.52 | 8.61 | 1,177,219 | +1.06% |
| 2026-06-11 | 8.31 | 8.635 | 8.26 | 8.52 | 1,371,838 | +3.27% |
| 2026-06-10 | 8.46 | 8.65 | 8.16 | 8.25 | 1,707,654 | -3.06% |
| 2026-06-09 | 8.62 | 8.726 | 8.24 | 8.51 | 1,657,919 | +0.71% |
| 2026-06-08 | 8.74 | 8.92 | 8.39 | 8.45 | 1,332,806 | -2.31% |
| 2026-06-05 | 9.09 | 9.19 | 8.63 | 8.65 | 1,327,726 | -5.46% |
| 2026-06-04 | 8.91 | 9.285 | 8.91 | 9.15 | 1,444,561 | +4.33% |
| 2026-06-03 | 8.87 | 9.03 | 8.68 | 8.77 | 2,375,221 | +0.34% |
| 2026-06-02 | 8.94 | 9.02 | 8.73 | 8.74 | 1,415,189 | -3.21% |
| 2026-06-01 | 9.34 | 9.49 | 9.02 | 9.03 | 1,749,218 | -5.35% |
| 2026-05-29 | 9.51 | 9.91 | 9.47 | 9.54 | 3,089,702 | -0.10% |
| 2026-05-28 | 9.02 | 9.64 | 8.86 | 9.55 | 2,325,323 | +4.95% |
| 2026-05-27 | 9.45 | 9.54 | 9.08 | 9.1 | 1,392,390 | -2.99% |
| 2026-05-26 | 9.24 | 9.57 | 9.16 | 9.38 | 1,154,005 | +2.07% |
| 2026-05-22 | 9.07 | 9.285 | 9.03 | 9.19 | 1,209,273 | +1.77% |
| 2026-05-21 | 8.78 | 9.18 | 8.7 | 9.03 | 957,438 | +1.69% |
| 2026-05-20 | 8.64 | 8.98 | 8.595 | 8.88 | 1,934,456 | +4.10% |
| 2026-05-19 | 8.69 | 8.83 | 8.52 | 8.53 | 1,867,040 | -2.74% |
| 2026-05-18 | 8.77 | 8.87 | 8.545 | 8.77 | 1,515,946 | -0.23% |
| 2026-05-15 | 8.96 | 8.98 | 8.64 | 8.79 | 1,714,436 | -3.30% |
| 2026-05-14 | 9.34 | 9.39 | 8.92 | 9.09 | 1,555,814 | -2.57% |
| 2026-05-13 | 9.37 | 9.45 | 9.165 | 9.33 | 1,215,810 | -0.74% |