Vir Biotechnology Inc (VIR) Historical Stock Data
7.68 ↓0.36 (-4.48%)
As of April 25, 2024, 10:08am EST.
Historical Data
In the past 30 trading days, VIR is down -0.74% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.10 | 8.04 | ↓$0.06 (-0.74%) | 8.02 | 8.29 | 767.45K |
| 2024-04-23 | 8.10 | 8.13 | ↑$0.03 (0.37%) | 8.07 | 8.29 | 769.27K |
| 2024-04-22 | 8.02 | 8.10 | ↑$0.08 (1.00%) | 7.91 | 8.40 | 1.09M |
| 2024-04-19 | 7.95 | 7.95 | ↑$0.00 (0.00%) | 7.76 | 8.21 | 1.08M |
| 2024-04-18 | 8.22 | 7.96 | ↓$0.26 (-3.16%) | 7.94 | 8.31 | 1.07M |
| 2024-04-17 | 8.45 | 8.25 | ↓$0.20 (-2.37%) | 8.21 | 8.53 | 772.46K |
| 2024-04-16 | 8.48 | 8.36 | ↓$0.12 (-1.42%) | 8.34 | 8.57 | 660.99K |
| 2024-04-15 | 8.97 | 8.57 | ↓$0.40 (-4.46%) | 8.44 | 8.99 | 770.04K |
| 2024-04-12 | 9.20 | 8.97 | ↓$0.23 (-2.50%) | 8.84 | 9.23 | 781.83K |
| 2024-04-11 | 9.18 | 9.24 | ↑$0.06 (0.65%) | 9.01 | 9.39 | 745.44K |
| 2024-04-10 | 9.22 | 9.09 | ↓$0.13 (-1.41%) | 9.00 | 9.26 | 0.91M |
| 2024-04-09 | 9.51 | 9.53 | ↑$0.02 (0.21%) | 9.43 | 9.91 | 618.81K |
| 2024-04-08 | 9.40 | 9.49 | ↑$0.09 (0.96%) | 9.22 | 9.50 | 649.68K |
| 2024-04-05 | 9.29 | 9.34 | ↑$0.05 (0.54%) | 9.20 | 9.46 | 529K |
| 2024-04-04 | 9.77 | 9.47 | ↓$0.30 (-3.07%) | 9.45 | 9.88 | 0.91M |
| 2024-04-03 | 9.47 | 9.69 | ↑$0.22 (2.32%) | 9.27 | 9.70 | 1.16M |
| 2024-04-02 | 9.97 | 9.62 | ↓$0.35 (-3.51%) | 9.60 | 9.97 | 1M |
| 2024-04-01 | 10.14 | 10.20 | ↑$0.06 (0.59%) | 9.91 | 10.29 | 739.76K |
| 2024-03-28 | 10.16 | 10.13 | ↓$0.03 (-0.30%) | 10.03 | 10.34 | 738.26K |
| 2024-03-27 | 10.01 | 10.10 | ↑$0.09 (0.90%) | 9.78 | 10.24 | 1M |
| 2024-03-26 | 10.11 | 9.97 | ↓$0.14 (-1.38%) | 9.96 | 10.21 | 603.63K |
| 2024-03-25 | 9.99 | 10.00 | ↑$0.01 (0.10%) | 9.94 | 10.11 | 442.59K |
| 2024-03-22 | 10.09 | 10.05 | ↓$0.04 (-0.40%) | 9.96 | 10.18 | 511K |
| 2024-03-21 | 10.28 | 10.09 | ↓$0.19 (-1.85%) | 10.07 | 10.48 | 847.99K |
| 2024-03-20 | 9.86 | 10.17 | ↑$0.31 (3.14%) | 9.77 | 10.28 | 0.91M |
| 2024-03-19 | 10.70 | 10.00 | ↓$0.70 (-6.54%) | 9.87 | 10.84 | 1.35M |
| 2024-03-18 | 10.90 | 10.68 | ↓$0.22 (-2.02%) | 10.59 | 10.90 | 1.11M |
| 2024-03-15 | 10.47 | 10.76 | ↑$0.29 (2.77%) | 10.43 | 10.78 | 1.91M |
| 2024-03-14 | 10.81 | 10.52 | ↓$0.29 (-2.68%) | 10.47 | 10.90 | 1.09M |
| 2024-03-13 | 10.73 | 10.95 | ↑$0.22 (2.05%) | 10.73 | 11.05 | 1.06M |
Create an account or log in to view more rows.
$VIR Very bullish action
$VIR Rug pull soon?
$VIR holding unfortunately lol
$VIR has just been halted from trading.
$VIR let’s ride
$VIR a comeback is always more fun than an all out win!!!!
$VIR green shoots
$VIR FYI - leaning bullish
$VIR see you on the moon
$VIR fuck all u greedy bulls