Vir Biotechnology Inc (VIR) Historical Stock Data
6.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VIR is up 0.12% a day on average. There have been 14 days where Vir Biotechnology Inc closed green and 16 days where VIR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.86 | 6.74 | ↓$0.12 (-1.75%) | 6.62 | 7.03 | 1.47M |
| 2024-11-19 | 7.09 | 6.93 | ↓$0.16 (-2.26%) | 6.86 | 7.37 | 2.30M |
| 2024-11-18 | 8.01 | 7.03 | ↓$0.98 (-12.23%) | 7.00 | 8.02 | 2.25M |
| 2024-11-15 | 8.70 | 8.01 | ↓$0.69 (-7.93%) | 7.86 | 8.71 | 1.48M |
| 2024-11-14 | 8.92 | 8.64 | ↓$0.28 (-3.14%) | 8.63 | 9.10 | 766.27K |
| 2024-11-13 | 9.35 | 8.98 | ↓$0.37 (-3.96%) | 8.96 | 9.43 | 697.16K |
| 2024-11-12 | 9.75 | 9.25 | ↓$0.50 (-5.13%) | 9.16 | 9.75 | 1.09M |
| 2024-11-11 | 9.73 | 9.87 | ↑$0.14 (1.44%) | 9.61 | 10.13 | 817.39K |
| 2024-11-08 | 9.70 | 9.60 | ↓$0.10 (-1.03%) | 9.48 | 9.81 | 0.94M |
| 2024-11-07 | 10.04 | 9.77 | ↓$0.27 (-2.69%) | 9.75 | 10.30 | 0.90M |
| 2024-11-06 | 9.80 | 10.17 | ↑$0.37 (3.78%) | 9.52 | 10.44 | 2.14M |
| 2024-11-05 | 9.33 | 9.64 | ↑$0.31 (3.32%) | 9.20 | 9.65 | 1.11M |
| 2024-11-04 | 9.26 | 9.37 | ↑$0.11 (1.19%) | 9.03 | 9.51 | 1.55M |
| 2024-11-01 | 7.14 | 9.26 | ↑$2.12 (29.69%) | 7.12 | 9.74 | 7.29M |
| 2024-10-31 | 7.65 | 7.49 | ↓$0.16 (-2.09%) | 7.45 | 7.66 | 1.27M |
| 2024-10-30 | 7.55 | 7.60 | ↑$0.05 (0.66%) | 7.53 | 7.82 | 802.36K |
| 2024-10-29 | 7.75 | 7.61 | ↓$0.14 (-1.81%) | 7.56 | 7.78 | 782.12K |
| 2024-10-28 | 7.57 | 7.75 | ↑$0.18 (2.38%) | 7.50 | 7.92 | 1.90M |
| 2024-10-25 | 7.36 | 7.48 | ↑$0.12 (1.63%) | 7.36 | 7.76 | 1.11M |
| 2024-10-24 | 7.52 | 7.35 | ↓$0.17 (-2.26%) | 7.24 | 7.53 | 732.61K |
| 2024-10-23 | 7.59 | 7.52 | ↓$0.07 (-0.92%) | 7.50 | 7.68 | 851.54K |
| 2024-10-22 | 7.62 | 7.61 | ↓$0.01 (-0.13%) | 7.48 | 7.69 | 623.28K |
| 2024-10-21 | 7.62 | 7.65 | ↑$0.03 (0.39%) | 7.57 | 7.76 | 747.33K |
| 2024-10-18 | 7.75 | 7.63 | ↓$0.12 (-1.55%) | 7.56 | 7.80 | 451.39K |
| 2024-10-17 | 7.87 | 7.72 | ↓$0.15 (-1.91%) | 7.70 | 7.90 | 741.69K |
| 2024-10-16 | 7.76 | 7.87 | ↑$0.11 (1.42%) | 7.66 | 7.94 | 817.69K |
| 2024-10-15 | 7.60 | 7.75 | ↑$0.15 (1.97%) | 7.54 | 7.79 | 754.44K |
| 2024-10-14 | 7.54 | 7.67 | ↑$0.13 (1.72%) | 7.54 | 7.77 | 545.30K |
| 2024-10-11 | 7.34 | 7.59 | ↑$0.25 (3.41%) | 7.31 | 7.64 | 689.07K |
| 2024-10-10 | 7.24 | 7.34 | ↑$0.10 (1.38%) | 7.20 | 7.44 | 589.83K |
Create an account or log in to view more rows.
$VIR adding next Friday
$VIR holdddd it tight yall
$VIR what happened
$VIR let it ride
$VIR has just been halted from trading.
$VIR who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$VIR nice!!!
$VIR added!
$VIR get over the hump
$VIR Very bullish action