Vir Biotechnology, Inc.VIRNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $7.71 | $7.97 | $7.46 | $7.68 | 1.04M |
| 2/2/2026 | $7.33 | $7.83 | $7.25 | $7.71 | 1.48M |
| 1/30/2026 | $7.74 | $7.89 | $7.41 | $7.44 | 1.90M |
| 1/29/2026 | $7.51 | $7.80 | $7.50 | $7.78 | 1.14M |
| 1/28/2026 | $7.68 | $7.81 | $7.39 | $7.57 | 2.12M |
| 1/27/2026 | $7.45 | $7.80 | $7.42 | $7.69 | 1.15M |
| 1/26/2026 | $7.43 | $7.57 | $7.12 | $7.45 | 1.60M |
| 1/23/2026 | $7.45 | $7.75 | $7.24 | $7.56 | 3.48M |
| 1/22/2026 | $6.99 | $7.57 | $6.99 | $7.40 | 2.80M |
| 1/21/2026 | $5.99 | $6.98 | $5.97 | $6.94 | 3.05M |
| 1/20/2026 | $5.91 | $6.15 | $5.80 | $6.00 | 1.69M |
| 1/16/2026 | $6.22 | $6.25 | $6.03 | $6.06 | 1.67M |
| 1/15/2026 | $6.81 | $6.89 | $6.18 | $6.20 | 2.05M |
| 1/14/2026 | $6.31 | $6.90 | $6.29 | $6.82 | 2.90M |
| 1/13/2026 | $5.90 | $6.40 | $5.84 | $6.31 | 2.40M |
| 1/12/2026 | $5.89 | $5.95 | $5.69 | $5.92 | 1.44M |
| 1/9/2026 | $6.01 | $6.09 | $5.80 | $5.85 | 1.32M |
| 1/8/2026 | $6.05 | $6.12 | $5.87 | $5.95 | 1.43M |
| 1/7/2026 | $6.03 | $6.30 | $5.93 | $6.16 | 2.00M |
| 1/6/2026 | $5.79 | $6.07 | $5.69 | $5.96 | 2.37M |
| 1/5/2026 | $5.94 | $6.02 | $5.55 | $5.79 | 1.98M |
| 1/2/2026 | $6.03 | $6.10 | $5.84 | $5.94 | 1.22M |
| 12/31/2025 | $5.82 | $6.07 | $5.78 | $6.03 | 1.50M |
| 12/30/2025 | $5.94 | $6.12 | $5.76 | $5.84 | 1.02M |
| 12/29/2025 | $5.92 | $6.00 | $5.88 | $5.98 | 1.11M |
| 12/26/2025 | $6.06 | $6.09 | $5.89 | $6.00 | 1.21M |
| 12/24/2025 | $6.01 | $6.16 | $5.92 | $6.11 | 771,739 |
| 12/23/2025 | $6.00 | $6.06 | $5.85 | $5.99 | 1.30M |
| 12/22/2025 | $5.79 | $6.11 | $5.75 | $6.01 | 2.05M |
| 12/19/2025 | $5.97 | $6.06 | $5.73 | $5.76 | 5.16M |
| 12/18/2025 | $6.20 | $6.33 | $5.92 | $5.93 | 2.10M |
| 12/17/2025 | $6.53 | $6.75 | $6.00 | $6.14 | 2.84M |
| 12/16/2025 | $6.68 | $6.70 | $6.36 | $6.48 | 1.60M |
| 12/15/2025 | $6.77 | $6.97 | $6.69 | $6.72 | 1.27M |
| 12/12/2025 | $6.65 | $6.85 | $6.59 | $6.69 | 1.21M |
| 12/11/2025 | $6.55 | $6.83 | $6.50 | $6.63 | 1.51M |
| 12/10/2025 | $6.69 | $6.89 | $6.49 | $6.55 | 1.78M |
| 12/9/2025 | $6.51 | $6.88 | $6.51 | $6.66 | 1.52M |
| 12/8/2025 | $6.90 | $7.06 | $6.50 | $6.58 | 1.92M |
| 12/5/2025 | $6.80 | $6.83 | $6.21 | $6.50 | 1.87M |
| 12/4/2025 | $6.17 | $6.93 | $6.11 | $6.78 | 3.52M |
| 12/3/2025 | $5.64 | $6.29 | $5.60 | $6.27 | 2.39M |
| 12/2/2025 | $5.80 | $5.95 | $5.45 | $5.63 | 2.27M |
| 12/1/2025 | $6.22 | $6.29 | $5.86 | $6.07 | 2.72M |
| 11/28/2025 | $6.41 | $6.54 | $6.33 | $6.42 | 813,300 |
| 11/26/2025 | $6.35 | $6.50 | $6.25 | $6.39 | 1.89M |
| 11/25/2025 | $6.28 | $6.61 | $6.12 | $6.44 | 2.65M |
| 11/24/2025 | $5.76 | $6.31 | $5.68 | $6.12 | 2.71M |
| 11/21/2025 | $5.56 | $5.79 | $5.47 | $5.68 | 967,040 |
| 11/20/2025 | $5.56 | $5.75 | $5.47 | $5.56 | 1.78M |
| 11/19/2025 | $5.46 | $5.57 | $5.32 | $5.44 | 1.57M |
| 11/18/2025 | $5.39 | $5.60 | $5.36 | $5.50 | 1.06M |
| 11/17/2025 | $5.56 | $5.70 | $5.45 | $5.49 | 1.08M |
| 11/14/2025 | $5.36 | $5.86 | $5.36 | $5.63 | 1.26M |
| 11/13/2025 | $5.65 | $5.70 | $5.43 | $5.47 | 1.13M |
| 11/12/2025 | $5.70 | $5.84 | $5.67 | $5.71 | 1.32M |
| 11/11/2025 | $5.35 | $5.74 | $5.33 | $5.71 | 1.19M |
| 11/10/2025 | $5.30 | $5.42 | $5.22 | $5.37 | 1.57M |
| 11/7/2025 | $5.11 | $5.16 | $4.82 | $5.13 | 1.69M |
| 11/6/2025 | $5.13 | $5.64 | $4.97 | $5.12 | 1.66M |