Free Trial

Vir Biotechnology (VIR) Stock Chart & Stock Price History

→ 🚀 Tap into this explosive trade opportunity asap (From Daily Strike Alliance) (Ad)
Free VIR Stock Alerts
$10.27
-0.12 (-1.15%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Vir Biotechnology Stock Price Performance

5 Day
Performance
-2.65%
1 Month
Performance
+21.39%
3 Month
Performance
-8.63%
6 Month
Performance
+8.22%
Year-To-Date
Performance
+2.09%
1 Year
Performance
-61.49%
Receive VIR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vir Biotechnology and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

VIR Stock Chart for Friday, May, 31, 2024

VIR Chart by TradingView

Vir Biotechnology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$10.39$10.27
-1.15%		$10.58$10.19971,027 shs$1.40 billion
05/30/2024$10.10$10.39
+2.87%		$10.44$9.95924,216 shs$1.41 billion
05/29/2024$10.73$10.10
-5.87%		$10.55$10.09735,817 shs$1.37 billion
05/28/2024$10.55$10.73
+1.71%		$10.88$10.60767,613 shs$1.46 billion
05/27/2024$10.55$10.55$10.83$10.51479,600 shs$1.44 billion
05/24/2024$10.65$10.55
-0.94%		$10.83$10.51479,562 shs$1.44 billion
05/23/2024$11.37$10.65
-6.33%		$11.51$10.56906,720 shs$1.45 billion
05/22/2024$10.21$11.37
+11.36%		$11.40$10.131.63 million shs$1.55 billion
05/21/2024$9.69$10.21
+5.37%		$10.35$9.60883,056 shs$1.39 billion
05/20/2024$9.73$9.69
-0.41%		$9.89$9.60567,153 shs$1.32 billion
05/17/2024$9.93$9.73
-2.01%		$10.04$9.62644,740 shs$1.32 billion
05/16/2024$10.02$9.93
-0.90%		$10.09$9.84420,988 shs$1.35 billion
05/15/2024$10.08$10.02
-0.60%		$10.39$9.87846,749 shs$1.36 billion
05/14/2024$9.77$10.08
+3.17%		$10.35$9.82482,025 shs$1.37 billion
05/13/2024$9.44$9.77
+3.50%		$9.93$9.57668,483 shs$1.33 billion
05/10/2024$9.56$9.44
-1.26%		$9.72$9.36786,662 shs$1.27 billion
05/09/2024$9.54$9.56
+0.21%		$9.68$9.49683,168 shs$1.29 billion
05/08/2024$9.93$9.54
-3.93%		$9.89$9.491.26 million shs$1.28 billion
05/07/2024$10.22$9.93
-2.84%		$10.46$9.86807,406 shs$1.34 billion
05/06/2024$10.39$10.22
-1.64%		$10.59$10.131.24 million shs$1.37 billion
05/03/2024$9.18$10.39
+13.18%		$10.59$10.021.69 million shs$1.40 billion
05/02/2024$8.74$9.18
+5.03%		$9.20$8.751.12 million shs$1.23 billion
05/01/2024$8.46$8.74
+3.31%		$8.99$8.311.65 million shs$1.18 billion
04/30/2024$8.37$8.46
+1.08%		$8.49$8.201.06 million shs$1.14 billion
04/29/2024$8.23$8.37
+1.70%		$8.50$8.25635,408 shs$1.13 billion
04/26/2024$7.63$8.23
+7.86%		$8.27$7.641.11 million shs$1.11 billion
04/25/2024$8.04$7.63
-5.10%		$8.00$7.61901,238 shs$1.03 billion
04/24/2024$8.13$8.04
-1.11%		$8.29$8.02767,449 shs$1.08 billion
04/23/2024$8.10$8.13
+0.37%		$8.29$8.08768,972 shs$1.09 billion
04/22/2024$7.95$8.10
+1.89%		$8.40$7.911.09 million shs$1.09 billion
04/19/2024$7.96$7.95
-0.13%		$8.21$7.761.07 million shs$1.07 billion
04/18/2024$8.25$7.96
-3.52%		$8.31$7.941.07 million shs$1.07 billion
04/17/2024$8.36$8.25
-1.32%		$8.53$8.21772,457 shs$1.11 billion
04/16/2024$8.57$8.36
-2.45%		$8.57$8.34660,988 shs$1.12 billion
04/15/2024$8.97$8.57
-4.46%		$8.99$8.44769,575 shs$1.15 billion
04/12/2024$9.24$8.97
-2.92%		$9.23$8.84781,830 shs$1.21 billion
04/11/2024$9.09$9.24
+1.65%		$9.39$9.01745,441 shs$1.24 billion
04/10/2024$9.53$9.09
-4.62%		$9.25$9.00912,289 shs$1.22 billion
04/09/2024$9.49$9.53
+0.42%		$9.91$9.43618,664 shs$1.28 billion
04/08/2024$9.34$9.49
+1.61%		$9.50$9.22649,655 shs$1.28 billion
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$9.47$9.34
-1.37%		$9.46$9.20527,999 shs$1.26 billion
04/04/2024$9.69$9.47
-2.27%		$9.88$9.45909,108 shs$1.28 billion
04/03/2024$9.62$9.69
+0.73%		$9.70$9.271.16 million shs$1.31 billion
04/02/2024$10.20$9.62
-5.69%		$9.93$9.60999,243 shs$1.30 billion
04/01/2024$10.13$10.20
+0.69%		$10.29$9.91739,754 shs$1.38 billion
03/29/2024$10.13$10.13$10.34$10.03738,256 shs$1.37 billion
03/28/2024$10.10$10.13
+0.30%		$10.34$10.03738,254 shs$1.37 billion
03/27/2024$9.97$10.10
+1.30%		$10.24$9.78995,068 shs$1.36 billion
03/26/2024$10.00$9.97
-0.30%		$10.21$9.96603,633 shs$1.35 billion
03/25/2024$10.05$10.00
-0.50%		$10.11$9.94442,338 shs$1.35 billion
03/22/2024$10.09$10.05
-0.40%		$10.18$9.96510,987 shs$1.36 billion
03/21/2024$10.17$10.09
-0.79%		$10.47$10.07847,941 shs$1.36 billion
03/20/2024$10.00$10.17
+1.70%		$10.28$9.77906,488 shs$1.37 billion
03/19/2024$10.68$10.00
-6.37%		$10.84$9.871.35 million shs$1.35 billion
03/18/2024$10.76$10.68
-0.74%		$10.90$10.59919,514 shs$1.44 billion
03/15/2024$10.52$10.76
+2.28%		$10.78$10.431.91 million shs$1.45 billion
03/14/2024$10.95$10.52
-3.93%		$10.81$10.471.09 million shs$1.42 billion
03/13/2024$10.73$10.95
+2.05%		$11.05$10.731.06 million shs$1.45 billion
03/12/2024$11.40$10.73
-5.88%		$11.51$10.73970,412 shs$1.45 billion
03/11/2024$11.36$11.40
+0.35%		$11.76$11.32686,182 shs$1.54 billion
03/08/2024$11.26$11.36
+0.89%		$11.65$11.19651,776 shs$1.53 billion
03/07/2024$10.92$11.26
+3.11%		$11.32$10.98761,643 shs$1.52 billion
03/06/2024$10.88$10.92
+0.37%		$11.09$10.75949,085 shs$1.47 billion
03/05/2024$11.19$10.88
-2.77%		$11.41$10.85693,006 shs$1.47 billion
03/04/2024$11.24$11.19
-0.44%		$11.43$11.02818,441 shs$1.51 billion
03/01/2024$11.24$11.24$11.59$11.141.31 million shs$1.52 billion
02/29/2024$11.60$11.24
-3.10%		$11.79$11.221.22 million shs$1.51 billion

Related Companies:
This page (NASDAQ:VIR) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Write this ticker symbol down…
StocksToTrade
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
Elon Musk’s Final Masterpiece: “X-9840”
Paradigm Press