VIR - Vir Biotechnology, Inc.
9.1
-0.460 -5.055%
Share volume: 2,457,741
Last Updated: 03-05-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$9.56
-0.46
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $9.35 | $9.35 | $9.57 | $9.57 | $9.07 | $9.07 | $9.10 | $9.10 | 2,457,741 | $2,457,741.00 |
| 03-04-2026 | $9.20 | $9.20 | $9.81 | $9.81 | $9.04 | $9.04 | $9.56 | $9.56 | 4,444,971 | $4,444,971.00 |
| 03-03-2026 | $9.05 | $9.05 | $9.17 | $9.17 | $8.75 | $8.75 | $8.91 | $8.91 | 4,602,270 | $4,602,270.00 |
| 03-02-2026 | $8.85 | $8.85 | $10.09 | $10.09 | $8.82 | $8.82 | $9.34 | $9.34 | 10,583,316 | $10,583,316.00 |
| 02-27-2026 | $9.29 | $9.29 | $9.50 | $9.50 | $8.89 | $8.89 | $9.09 | $9.09 | 5,399,537 | $5,399,537.00 |
| 02-26-2026 | $8.91 | $8.91 | $9.47 | $9.47 | $8.71 | $8.71 | $9.32 | $9.32 | 21,339,234 | $21,339,234.00 |
| 02-25-2026 | $9.82 | $9.82 | $10.94 | $10.94 | $9.76 | $9.76 | $10.00 | $10.00 | 10,250,345 | $10,250,345.00 |
| 02-24-2026 | $9.84 | $9.84 | $10.29 | $10.29 | $8.95 | $8.95 | $9.49 | $9.49 | 38,364,275 | $38,364,275.00 |
| 02-23-2026 | $7.54 | $7.54 | $7.79 | $7.79 | $7.26 | $7.26 | $7.43 | $7.43 | 12,322,601 | $12,322,601.00 |
| 02-20-2026 | $7.68 | $7.68 | $7.81 | $7.81 | $7.51 | $7.51 | $7.56 | $7.56 | 1,065,590 | $1,065,590.00 |