Vir Biotechnology Inc (VIR) Historical Stock Data
6.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VIR is up 1.11% a day on average. There have been 20 days where Vir Biotechnology Inc closed green and 10 days where VIR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 6.17 | 6.78 | ↑$0.61 (9.89%) | 6.11 | 6.93 | 3.52M |
| 2025-12-03 | 5.64 | 6.27 | ↑$0.63 (11.17%) | 5.60 | 6.29 | 2.39M |
| 2025-12-02 | 5.80 | 5.63 | ↓$0.17 (-2.93%) | 5.45 | 5.95 | 2.27M |
| 2025-12-01 | 6.22 | 6.07 | ↓$0.15 (-2.41%) | 5.86 | 6.29 | 2.72M |
| 2025-11-28 | 6.41 | 6.42 | ↑$0.01 (0.16%) | 6.33 | 6.54 | 813.27K |
| 2025-11-26 | 6.35 | 6.39 | ↑$0.04 (0.63%) | 6.25 | 6.50 | 1.89M |
| 2025-11-25 | 6.28 | 6.44 | ↑$0.16 (2.55%) | 6.12 | 6.61 | 2.65M |
| 2025-11-24 | 5.76 | 6.12 | ↑$0.36 (6.25%) | 5.68 | 6.31 | 2.71M |
| 2025-11-21 | 5.56 | 5.68 | ↑$0.12 (2.16%) | 5.47 | 5.79 | 0.97M |
| 2025-11-20 | 5.56 | 5.56 | ↑$0.00 (0.00%) | 5.47 | 5.75 | 1.78M |
| 2025-11-19 | 5.46 | 5.44 | ↓$0.02 (-0.37%) | 5.32 | 5.57 | 1.57M |
| 2025-11-18 | 5.39 | 5.50 | ↑$0.11 (2.04%) | 5.36 | 5.60 | 1.06M |
| 2025-11-17 | 5.56 | 5.49 | ↓$0.07 (-1.26%) | 5.45 | 5.70 | 1.08M |
| 2025-11-14 | 5.36 | 5.63 | ↑$0.27 (5.04%) | 5.36 | 5.86 | 1.26M |
| 2025-11-13 | 5.65 | 5.47 | ↓$0.18 (-3.19%) | 5.43 | 5.70 | 1.13M |
| 2025-11-12 | 5.70 | 5.71 | ↑$0.01 (0.18%) | 5.67 | 5.84 | 1.32M |
| 2025-11-11 | 5.35 | 5.71 | ↑$0.36 (6.73%) | 5.33 | 5.74 | 1.19M |
| 2025-11-10 | 5.30 | 5.37 | ↑$0.07 (1.32%) | 5.22 | 5.42 | 1.57M |
| 2025-11-07 | 5.11 | 5.13 | ↑$0.02 (0.39%) | 4.82 | 5.16 | 1.69M |
| 2025-11-06 | 5.13 | 5.12 | ↓$0.01 (-0.19%) | 4.97 | 5.64 | 1.66M |
| 2025-11-05 | 5.16 | 5.40 | ↑$0.24 (4.65%) | 5.13 | 5.41 | 1.11M |
| 2025-11-04 | 5.51 | 5.25 | ↓$0.26 (-4.72%) | 5.20 | 5.52 | 1.51M |
| 2025-11-03 | 5.91 | 5.60 | ↓$0.31 (-5.25%) | 5.50 | 5.97 | 1.52M |
| 2025-10-31 | 5.87 | 5.96 | ↑$0.09 (1.53%) | 5.76 | 5.98 | 1.01M |
| 2025-10-30 | 5.81 | 5.93 | ↑$0.12 (2.07%) | 5.79 | 6.12 | 1.32M |
| 2025-10-29 | 6.45 | 5.91 | ↓$0.54 (-8.37%) | 5.87 | 6.50 | 1.52M |
| 2025-10-28 | 6.15 | 6.43 | ↑$0.28 (4.55%) | 6.14 | 6.56 | 1.65M |
| 2025-10-27 | 5.98 | 6.19 | ↑$0.21 (3.51%) | 5.92 | 6.20 | 0.99M |
| 2025-10-24 | 5.85 | 5.98 | ↑$0.13 (2.22%) | 5.81 | 6.03 | 1.42M |
| 2025-10-23 | 6.09 | 5.78 | ↓$0.31 (-5.09%) | 5.75 | 6.19 | 4.66M |
Create an account or log in to view more rows.
$VIR bag holders for life club
$VIR looks like a loading
$VIR lfg!!! So much movement ! Buy n hodl!
$VIR Good night bears!
$VIR Starting a small position
$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 we need those buyers and volume.
$VIR buy the fear
$VIR adding next Friday
$VIR holdddd it tight yall