Vir Biotechnology Inc (VIR) Historical Stock Data
6.01 ↑0.25 (4.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VIR is up 0.57% a day on average. There have been 17 days where Vir Biotechnology Inc closed green and 13 days where VIR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 5.79 | 6.01 | ↑$0.22 (3.80%) | 5.75 | 6.11 | 2.05M |
| 2025-12-19 | 5.97 | 5.76 | ↓$0.21 (-3.52%) | 5.73 | 6.06 | 5.15M |
| 2025-12-18 | 6.20 | 5.93 | ↓$0.27 (-4.35%) | 5.92 | 6.33 | 2.10M |
| 2025-12-17 | 6.53 | 6.14 | ↓$0.39 (-5.97%) | 6.00 | 6.75 | 2.84M |
| 2025-12-16 | 6.68 | 6.48 | ↓$0.20 (-2.99%) | 6.36 | 6.70 | 1.60M |
| 2025-12-15 | 6.77 | 6.72 | ↓$0.05 (-0.74%) | 6.69 | 6.97 | 1.27M |
| 2025-12-12 | 6.65 | 6.69 | ↑$0.04 (0.60%) | 6.59 | 6.85 | 1.21M |
| 2025-12-11 | 6.55 | 6.63 | ↑$0.08 (1.22%) | 6.50 | 6.83 | 1.51M |
| 2025-12-10 | 6.69 | 6.55 | ↓$0.14 (-2.09%) | 6.49 | 6.89 | 1.78M |
| 2025-12-09 | 6.51 | 6.66 | ↑$0.15 (2.30%) | 6.51 | 6.88 | 1.52M |
| 2025-12-08 | 6.90 | 6.58 | ↓$0.32 (-4.64%) | 6.50 | 7.06 | 1.92M |
| 2025-12-05 | 6.80 | 6.50 | ↓$0.30 (-4.34%) | 6.21 | 6.83 | 1.87M |
| 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 |
Create an account or log in to view more rows.
$VIR Bullish !!! Can’t wait for Monday!!
$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