Want to see VIR full AI Analyst Report?
Vir Biotechnology (VIR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11.63 | 11.84 | 11.18 | 11.30 | 11.30 | -3.83% | 1,267,213 | 0.66 |
| Oct 29, 2026 | 11.69 | 12.19 | 11.55 | 11.75 | 11.75 | -1.51% | 1,421,761 | 0.74 |
| Oct 28, 2026 | 11.11 | 11.95 | 11.11 | 11.93 | 11.93 | +3.11% | 1,557,240 | 0.82 |
| Oct 27, 2026 | 11.00 | 11.63 | 10.86 | 11.57 | 11.57 | +4.80% | 1,972,477 | 1.04 |
| Oct 26, 2026 | 10.64 | 11.10 | 10.60 | 11.04 | 11.04 | +4.45% | 1,587,192 | 0.84 |
| Oct 23, 2026 | 10.36 | 10.59 | 10.03 | 10.57 | 10.57 | +1.34% | 1,693,540 | 0.90 |
| Oct 22, 2026 | 10.51 | 10.75 | 10.18 | 10.43 | 10.43 | -1.32% | 986,572 | 0.52 |
| Oct 21, 2026 | 10.80 | 11.02 | 10.55 | 10.57 | 10.57 | -1.58% | 1,136,695 | 0.59 |
| Oct 20, 2026 | 10.19 | 10.88 | 10.14 | 10.74 | 10.74 | +5.19% | 1,343,361 | 0.70 |
| Oct 19, 2026 | 10.04 | 10.30 | 9.96 | 10.21 | 10.21 | +2.51% | 1,309,172 | 0.68 |
| Oct 16, 2026 | 10.49 | 10.49 | 9.91 | 9.96 | 9.96 | -4.87% | 1,735,251 | 0.91 |
| Oct 15, 2026 | 10.38 | 10.67 | 10.20 | 10.47 | 10.47 | +0.58% | 1,417,938 | 0.74 |
| Oct 14, 2026 | 10.95 | 11.11 | 10.34 | 10.41 | 10.41 | -1.89% | 2,767,514 | 1.46 |
| Oct 13, 2026 | 11.21 | 11.25 | 10.60 | 10.61 | 10.61 | -6.11% | 1,783,881 | 0.94 |
| Oct 12, 2026 | 11.63 | 11.82 | 11.21 | 11.30 | 11.30 | -3.42% | 1,086,231 | 0.57 |
| Oct 09, 2026 | 11.11 | 12.00 | 10.97 | 11.70 | 11.70 | +5.22% | 1,965,159 | 1.03 |
| Oct 08, 2026 | 11.52 | 11.56 | 10.73 | 11.12 | 11.12 | -3.47% | 3,071,272 | 1.63 |
| Oct 07, 2026 | 11.32 | 11.77 | 11.32 | 11.52 | 11.52 | -0.69% | 3,561,898 | 1.92 |
| Oct 06, 2026 | 11.90 | 11.90 | 11.25 | 11.60 | 11.60 | -1.53% | 2,586,736 | 1.41 |
| Oct 05, 2026 | 11.17 | 11.87 | 10.92 | 11.78 | 11.78 | +5.46% | 3,147,075 | 1.74 |
| Oct 02, 2026 | 11.55 | 11.73 | 10.95 | 11.17 | 11.17 | -1.06% | 2,180,670 | 1.21 |
| Oct 01, 2026 | 10.86 | 11.61 | 10.86 | 11.29 | 11.29 | +0.98% | 2,575,785 | 1.44 |
| Sep 30, 2026 | 10.70 | 11.26 | 10.54 | 11.18 | 11.18 | +4.98% | 1,737,683 | 0.99 |
| Sep 29, 2026 | 10.49 | 10.85 | 10.34 | 10.65 | 10.65 | +1.33% | 1,573,683 | 0.90 |
| Sep 28, 2026 | 10.56 | 10.69 | 10.33 | 10.51 | 10.51 | -1.41% | 1,369,979 | 0.78 |
| Sep 25, 2026 | 10.82 | 10.82 | 10.48 | 10.66 | 10.66 | -0.56% | 1,126,020 | 0.64 |
| Sep 24, 2026 | 11.02 | 11.16 | 10.35 | 10.72 | 10.72 | -3.34% | 2,085,370 | 1.18 |
| Sep 23, 2026 | 11.44 | 11.53 | 10.85 | 11.09 | 11.09 | -3.57% | 1,685,268 | 0.91 |
| Sep 22, 2026 | 10.99 | 11.72 | 10.89 | 11.50 | 11.50 | +5.70% | 1,852,669 | 1.00 |
| Sep 21, 2026 | 10.77 | 10.95 | 10.66 | 10.88 | 10.88 | +2.64% | 1,454,929 | 0.78 |
| Sep 18, 2026 | 10.92 | 11.00 | 10.44 | 10.60 | 10.60 | -2.93% | 7,017,421 | 3.91 |
| Sep 17, 2026 | 10.87 | 11.21 | 10.68 | 10.92 | 10.92 | +3.80% | 1,791,244 | 1.00 |
| Sep 16, 2026 | 10.54 | 10.67 | 10.39 | 10.52 | 10.52 | +0.77% | 2,091,090 | 1.10 |
| Sep 15, 2026 | 10.71 | 10.73 | 10.23 | 10.44 | 10.44 | -3.02% | 2,284,809 | 1.20 |
| Sep 14, 2026 | 10.73 | 10.94 | 10.64 | 10.77 | 10.77 | +1.37% | 1,841,514 | 0.97 |
| Sep 11, 2026 | 10.79 | 10.95 | 10.38 | 10.62 | 10.62 | +0.38% | 2,077,968 | 1.10 |
| Sep 10, 2026 | 10.57 | 10.79 | 10.45 | 10.58 | 10.58 | -2.13% | 1,855,270 | 0.99 |
| Sep 09, 2026 | 11.04 | 11.38 | 10.74 | 10.81 | 10.81 | -3.31% | 1,945,669 | 1.04 |
| Sep 08, 2026 | 11.22 | 11.28 | 10.99 | 11.18 | 11.18 | -1.80% | 1,613,924 | 0.86 |
| Sep 07, 2026 | 11.31 | 11.65 | 11.18 | 11.39 | 11.39 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.31 | 11.65 | 11.18 | 11.39 | 11.39 | -0.57% | 1,152,060 | 0.61 |
| Sep 03, 2026 | 11.54 | 11.62 | 11.07 | 11.45 | 11.45 | -0.43% | 2,565,352 | 1.36 |
| Sep 02, 2026 | 11.63 | 11.94 | 11.35 | 11.50 | 11.50 | -1.12% | 3,019,931 | 1.62 |
| Sep 01, 2026 | 10.80 | 11.74 | 10.80 | 11.63 | 11.63 | +6.31% | 2,777,958 | 1.50 |
| Aug 31, 2026 | 10.77 | 11.17 | 10.65 | 10.94 | 10.94 | +1.02% | 3,046,561 | 1.67 |
| Aug 28, 2026 | 11.16 | 11.46 | 10.80 | 10.83 | 10.83 | -4.24% | 1,835,150 | 1.01 |
| Aug 27, 2026 | 11.00 | 11.46 | 10.84 | 11.31 | 11.31 | +2.08% | 1,737,396 | 0.94 |
| Aug 26, 2026 | 10.60 | 11.12 | 10.30 | 11.08 | 11.08 | +3.45% | 2,248,635 | 1.22 |
| Aug 25, 2026 | 10.03 | 11.28 | 9.97 | 10.71 | 10.71 | +8.07% | 2,961,230 | 1.62 |
| Aug 24, 2026 | 9.74 | 9.98 | 9.44 | 9.91 | 9.91 | +1.33% | 1,739,718 | 0.96 |
