Comparing Back to the side-by-side chart ↗
Vir Biotechnology Inc (VIR) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.49 | 10.49 | 9.91 | 9.96 | -4.87% | 1,735,300 |
| 2026-10-15 | 10.38 | 10.67 | 10.20 | 10.47 | +0.58% | 1,417,900 |
| 2026-10-14 | 10.95 | 11.11 | 10.34 | 10.41 | -1.89% | 2,764,900 |
| 2026-10-13 | 11.21 | 11.25 | 10.60 | 10.61 | -6.11% | 1,783,600 |
| 2026-10-12 | 11.63 | 11.82 | 11.21 | 11.30 | -3.42% | 1,086,200 |
| 2026-10-09 | 11.11 | 12.00 | 10.97 | 11.70 | +5.22% | 1,965,100 |
| 2026-10-08 | 11.52 | 11.56 | 10.73 | 11.12 | -3.47% | 3,071,100 |
| 2026-10-07 | 11.32 | 11.77 | 11.32 | 11.52 | -0.69% | 3,561,900 |
| 2026-10-06 | 11.90 | 11.90 | 11.26 | 11.60 | -1.53% | 2,586,700 |
| 2026-10-05 | 11.17 | 11.87 | 10.92 | 11.78 | +5.46% | 3,147,200 |
| 2026-10-02 | 11.55 | 11.73 | 10.95 | 11.17 | -1.06% | 2,180,600 |
| 2026-10-01 | 10.86 | 11.61 | 10.86 | 11.29 | +0.98% | 2,575,800 |
| 2026-09-30 | 10.70 | 11.26 | 10.54 | 11.18 | +4.98% | 1,737,500 |
| 2026-09-29 | 10.49 | 10.85 | 10.34 | 10.65 | +1.33% | 1,573,700 |
| 2026-09-28 | 10.56 | 10.69 | 10.33 | 10.51 | -1.41% | 1,369,900 |
| 2026-09-25 | 10.82 | 10.82 | 10.48 | 10.66 | -0.56% | 1,126,000 |
| 2026-09-24 | 11.02 | 11.15 | 10.35 | 10.72 | -3.34% | 2,085,200 |
| 2026-09-23 | 11.44 | 11.53 | 10.85 | 11.09 | -3.57% | 1,684,800 |
| 2026-09-22 | 10.99 | 11.72 | 10.88 | 11.50 | +5.70% | 1,852,000 |
| 2026-09-21 | 10.77 | 10.95 | 10.66 | 10.88 | +2.64% | 1,454,900 |
| 2026-09-18 | 10.92 | 11.00 | 10.44 | 10.60 | -2.93% | 7,017,200 |
| 2026-09-17 | 10.87 | 11.21 | 10.68 | 10.92 | +3.80% | 1,791,300 |
| 2026-09-16 | 10.54 | 10.67 | 10.39 | 10.52 | +0.77% | 2,091,100 |
| 2026-09-15 | 10.71 | 10.72 | 10.23 | 10.44 | -3.02% | 2,282,200 |
| 2026-09-14 | 10.73 | 10.94 | 10.64 | 10.77 | +1.37% | 1,841,500 |
| 2026-09-11 | 10.79 | 10.95 | 10.38 | 10.62 | +0.38% | 2,078,000 |
| 2026-09-10 | 10.57 | 10.79 | 10.45 | 10.58 | -2.13% | 1,855,300 |
| 2026-09-09 | 11.04 | 11.38 | 10.73 | 10.81 | -3.31% | 1,945,600 |
| 2026-09-08 | 11.22 | 11.28 | 10.99 | 11.18 | -1.80% | 1,613,900 |
| 2026-09-04 | 11.31 | 11.64 | 11.18 | 11.38 | -0.57% | 1,151,300 |
| 2026-09-03 | 11.54 | 11.62 | 11.07 | 11.45 | -0.43% | 2,565,400 |
| 2026-09-02 | 11.63 | 11.94 | 11.35 | 11.50 | -1.12% | 3,019,800 |
| 2026-09-01 | 10.80 | 11.74 | 10.80 | 11.63 | +6.31% | 2,778,100 |
| 2026-08-31 | 10.77 | 11.17 | 10.65 | 10.94 | +1.02% | 3,046,500 |
| 2026-08-28 | 11.16 | 11.46 | 10.79 | 10.83 | -4.24% | 1,835,200 |
| 2026-08-27 | 11.00 | 11.46 | 10.84 | 11.31 | +2.08% | 1,737,300 |
| 2026-08-26 | 10.60 | 11.12 | 10.30 | 11.08 | +3.45% | 2,248,500 |
| 2026-08-25 | 10.03 | 11.28 | 9.97 | 10.71 | +8.07% | 2,961,369 |
| 2026-08-24 | 9.74 | 9.97 | 9.44 | 9.91 | +1.33% | 1,739,718 |
| 2026-08-21 | 9.31 | 9.86 | 9.30 | 9.78 | +6.19% | 1,756,400 |
| 2026-08-20 | 9.61 | 9.71 | 9.03 | 9.21 | -5.73% | 1,060,400 |
| 2026-08-19 | 9.86 | 10.08 | 9.54 | 9.77 | +2.95% | 2,085,700 |
| 2026-08-18 | 9.27 | 9.50 | 9.24 | 9.49 | +1.06% | 1,480,800 |
| 2026-08-17 | 9.23 | 9.49 | 9.17 | 9.39 | +1.62% | 1,460,800 |
| 2026-08-14 | 9.00 | 9.27 | 8.80 | 9.24 | +2.67% | 1,016,300 |
| 2026-08-13 | 9.02 | 9.20 | 8.88 | 9.00 | +0.45% | 1,246,300 |
| 2026-08-12 | 8.89 | 9.09 | 8.86 | 8.96 | +0.34% | 984,200 |
| 2026-08-11 | 8.96 | 9.01 | 8.77 | 8.93 | +0.45% | 1,203,155 |
| 2026-08-10 | 8.80 | 9.03 | 8.79 | 8.89 | +0.79% | 1,487,216 |
| 2026-08-07 | 8.87 | 9.03 | 8.75 | 8.82 | +0.63% | 1,663,100 |
| 2026-08-06 | 9.70 | 9.70 | 8.62 | 8.77 | -3.79% | 2,602,600 |
| 2026-08-05 | 9.19 | 9.36 | 9.00 | 9.11 | -0.65% | 1,452,600 |
| 2026-08-04 | 9.02 | 9.28 | 8.93 | 9.17 | +3.03% | 1,708,600 |
| 2026-08-03 | 8.91 | 9.06 | 8.54 | 8.90 | +2.77% | 1,241,300 |
| 2026-07-31 | 8.95 | 8.96 | 8.54 | 8.66 | -2.70% | 1,126,900 |
| 2026-07-30 | 8.61 | 8.99 | 8.61 | 8.90 | +3.01% | 1,197,400 |
| 2026-07-29 | 8.84 | 8.97 | 8.55 | 8.64 | -2.37% | 1,412,800 |
| 2026-07-28 | 8.83 | 8.88 | 8.52 | 8.85 | +0.57% | 1,391,400 |
| 2026-07-27 | 8.82 | 9.09 | 8.77 | 8.80 | +1.27% | 1,687,800 |
| 2026-07-24 | 9.00 | 9.15 | 8.62 | 8.69 | -6.96% | 2,151,300 |
| 2026-07-23 | 9.21 | 9.47 | 9.16 | 9.34 | -0.11% | 1,514,500 |
| 2026-07-22 | 9.38 | 9.59 | 9.30 | 9.35 | -0.74% | 1,451,600 |
| 2026-07-21 | 9.20 | 9.55 | 9.14 | 9.42 | +2.06% | 1,731,600 |
| 2026-07-20 | 9.40 | 9.59 | 9.11 | 9.23 | -2.12% | 1,475,200 |
| 2026-07-17 | 9.31 | 9.64 | 9.22 | 9.43 | +0.32% | 1,739,900 |
| 2026-07-16 | 9.54 | 9.70 | 9.12 | 9.40 | -2.19% | 1,955,000 |
| 2026-07-15 | 9.49 | 9.66 | 9.32 | 9.61 | +1.26% | 1,225,200 |
| 2026-07-14 | 9.74 | 9.77 | 9.47 | 9.49 | -2.37% | 1,675,900 |
| 2026-07-13 | 9.81 | 9.91 | 9.52 | 9.72 | -2.41% | 1,914,200 |
| 2026-07-10 | 10.32 | 10.45 | 9.63 | 9.96 | -3.68% | 1,676,700 |
| 2026-07-09 | 10.43 | 10.58 | 10.22 | 10.34 | -0.86% | 1,285,200 |
| 2026-07-08 | 10.14 | 10.53 | 10.04 | 10.43 | +1.76% | 1,951,900 |
| 2026-07-07 | 10.17 | 10.34 | 9.87 | 10.25 | +2.30% | 1,352,400 |
| 2026-07-06 | 9.97 | 10.18 | 9.74 | 10.02 | -0.20% | 1,569,800 |
| 2026-07-02 | 9.64 | 10.10 | 9.58 | 10.04 | +5.02% | 1,159,900 |
| 2026-07-01 | 10.18 | 10.32 | 9.51 | 9.56 | -6.18% | 1,905,100 |
| 2026-06-30 | 10.41 | 10.54 | 10.14 | 10.19 | -1.83% | 1,724,700 |
| 2026-06-29 | 10.11 | 10.47 | 10.09 | 10.38 | +3.49% | 1,935,000 |
| 2026-06-26 | 9.89 | 10.32 | 9.88 | 10.03 | +1.52% | 7,498,600 |
| 2026-06-25 | 9.90 | 10.23 | 9.85 | 9.88 | -0.70% | 1,337,000 |
| 2026-06-24 | 10.23 | 10.38 | 9.94 | 9.95 | -2.07% | 2,369,400 |
| 2026-06-23 | 9.39 | 10.18 | 9.39 | 10.16 | +6.17% | 2,534,000 |
| 2026-06-22 | 9.29 | 9.63 | 9.16 | 9.57 | +4.48% | 1,793,600 |
| 2026-06-18 | 9.43 | 9.81 | 9.01 | 9.16 | -1.51% | 8,795,000 |
| 2026-06-17 | 8.68 | 9.37 | 8.68 | 9.30 | +8.01% | 3,000,600 |
| 2026-06-16 | 8.62 | 8.73 | 8.49 | 8.61 | +0.00% | 1,377,900 |
| 2026-06-15 | 8.73 | 8.86 | 8.53 | 8.61 | +0.00% | 1,397,700 |
| 2026-06-12 | 8.68 | 8.86 | 8.52 | 8.61 | +1.06% | 1,176,700 |
| 2026-06-11 | 8.31 | 8.63 | 8.26 | 8.52 | +3.27% | 1,371,700 |
| 2026-06-10 | 8.46 | 8.65 | 8.16 | 8.25 | -3.06% | 1,707,700 |
| 2026-06-09 | 8.62 | 8.73 | 8.24 | 8.51 | +0.71% | 1,657,900 |
| 2026-06-08 | 8.74 | 8.92 | 8.39 | 8.45 | -2.31% | 1,332,800 |
| 2026-06-05 | 9.09 | 9.19 | 8.63 | 8.65 | -5.46% | 1,327,500 |
| 2026-06-04 | 8.91 | 9.29 | 8.91 | 9.15 | +4.33% | 1,444,600 |
| 2026-06-03 | 8.87 | 9.03 | 8.68 | 8.77 | +0.34% | 2,375,200 |
| 2026-06-02 | 8.94 | 9.02 | 8.73 | 8.74 | -3.21% | 1,415,200 |
| 2026-06-01 | 9.34 | 9.49 | 9.02 | 9.03 | -5.35% | 1,749,200 |
| 2026-05-29 | 9.51 | 9.91 | 9.47 | 9.54 | -0.10% | 3,088,300 |
| 2026-05-28 | 9.02 | 9.64 | 8.86 | 9.55 | +4.95% | 2,325,200 |
| 2026-05-27 | 9.45 | 9.54 | 9.08 | 9.10 | -2.99% | 1,392,300 |
| 2026-05-26 | 9.24 | 9.57 | 9.16 | 9.38 | +2.07% | 1,154,000 |
| 2026-05-22 | 9.07 | 9.29 | 9.03 | 9.19 | +1.77% | 1,209,000 |
| 2026-05-21 | 8.78 | 9.18 | 8.70 | 9.03 | +1.69% | 957,400 |
| 2026-05-20 | 8.64 | 8.98 | 8.60 | 8.88 | +4.10% | 1,934,400 |
| 2026-05-19 | 8.69 | 8.83 | 8.52 | 8.53 | -2.74% | 1,867,000 |
| 2026-05-18 | 8.77 | 8.87 | 8.54 | 8.77 | -0.23% | 1,515,900 |
| 2026-05-15 | 8.96 | 8.98 | 8.64 | 8.79 | -3.30% | 1,714,400 |
| 2026-05-14 | 9.34 | 9.39 | 8.92 | 9.09 | -2.57% | 1,555,400 |
| 2026-05-13 | 9.37 | 9.45 | 9.16 | 9.33 | -0.74% | 1,215,700 |
| 2026-05-12 | 9.32 | 9.57 | 9.19 | 9.40 | +1.18% | 1,236,000 |
| 2026-05-11 | 9.15 | 9.64 | 9.12 | 9.29 | +1.86% | 1,833,500 |
| 2026-05-08 | 9.31 | 9.54 | 9.11 | 9.12 | -1.62% | 1,611,700 |
| 2026-05-07 | 9.86 | 9.91 | 9.18 | 9.27 | -9.91% | 2,788,400 |
| 2026-05-06 | 10.09 | 10.31 | 9.99 | 10.29 | +2.80% | 1,594,000 |
| 2026-05-05 | 10.33 | 10.45 | 9.90 | 10.01 | -1.67% | 1,038,100 |
| 2026-05-04 | 10.07 | 10.25 | 9.98 | 10.18 | +1.80% | 1,443,600 |
| 2026-05-01 | 10.22 | 10.43 | 9.94 | 10.00 | -2.10% | 1,050,600 |
| 2026-04-30 | 10.18 | 10.42 | 10.16 | 10.21 | +1.34% | 1,167,500 |
| 2026-04-29 | 10.15 | 10.22 | 9.94 | 10.08 | -1.95% | 1,308,000 |
| 2026-04-28 | 10.71 | 10.90 | 10.17 | 10.28 | -3.38% | 1,653,400 |
| 2026-04-27 | 10.37 | 10.74 | 10.24 | 10.64 | +2.60% | 1,848,000 |
| 2026-04-24 | 10.59 | 10.64 | 10.00 | 10.37 | +0.19% | 1,262,500 |
| 2026-04-23 | 10.69 | 10.80 | 10.27 | 10.35 | -3.00% | 1,241,400 |
| 2026-04-22 | 10.85 | 10.96 | 10.52 | 10.67 | -1.48% | 2,405,700 |
| 2026-04-21 | 11.10 | 11.18 | 10.76 | 10.83 | -2.34% | 1,409,700 |
| 2026-04-20 | 10.62 | 11.66 | 10.56 | 11.09 | +3.16% | 2,595,300 |
| 2026-04-17 | 10.60 | 10.76 | 10.26 | 10.75 | +4.07% | 2,355,100 |
| 2026-04-16 | 10.50 | 10.60 | 10.24 | 10.33 | -1.24% | 1,253,200 |
| 2026-04-15 | 10.00 | 10.47 | 9.95 | 10.46 | +4.08% | 2,238,400 |
| 2026-04-14 | 9.35 | 10.09 | 9.35 | 10.05 | +7.95% | 2,698,000 |
| 2026-04-13 | 9.12 | 9.58 | 9.06 | 9.31 | -2.00% | 1,651,300 |
| 2026-04-10 | 9.87 | 9.90 | 9.41 | 9.50 | -3.36% | 1,408,300 |
| 2026-04-09 | 9.50 | 9.95 | 9.50 | 9.83 | +3.26% | 2,107,600 |
| 2026-04-08 | 9.47 | 9.71 | 9.20 | 9.52 | +3.82% | 2,512,400 |
| 2026-04-07 | 9.01 | 9.19 | 8.78 | 9.17 | +1.21% | 1,612,400 |
| 2026-04-06 | 8.92 | 9.27 | 8.92 | 9.06 | +0.00% | 1,356,500 |
| 2026-04-02 | 8.66 | 9.40 | 8.65 | 9.06 | +0.44% | 1,727,100 |
| 2026-04-01 | 9.10 | 9.24 | 8.87 | 9.02 | +0.67% | 2,087,200 |
| 2026-03-31 | 8.65 | 9.06 | 8.64 | 8.96 | +5.91% | 1,995,300 |
| 2026-03-30 | 8.40 | 8.47 | 8.26 | 8.46 | +0.71% | 1,487,700 |
| 2026-03-27 | 8.91 | 8.99 | 8.39 | 8.40 | -6.25% | 1,459,200 |
| 2026-03-26 | 8.90 | 9.18 | 8.86 | 8.96 | -0.33% | 2,030,400 |
| 2026-03-25 | 8.76 | 9.39 | 8.65 | 8.99 | +4.90% | 2,440,500 |
| 2026-03-24 | 8.75 | 8.77 | 8.51 | 8.57 | -3.05% | 1,889,400 |
| 2026-03-23 | 9.12 | 9.24 | 8.79 | 8.84 | -2.86% | 2,039,500 |
| 2026-03-20 | 9.35 | 9.47 | 9.05 | 9.10 | -2.99% | 3,933,100 |
| 2026-03-19 | 9.18 | 9.55 | 9.08 | 9.38 | +0.64% | 1,969,300 |
| 2026-03-18 | 9.47 | 9.48 | 8.98 | 9.32 | -1.69% | 2,827,700 |
| 2026-03-17 | 9.69 | 9.76 | 9.44 | 9.48 | -2.02% | 2,262,200 |
| 2026-03-16 | 9.29 | 9.85 | 9.28 | 9.68 | +4.48% | 2,201,200 |
| 2026-03-13 | 9.61 | 9.73 | 9.12 | 9.26 | -2.32% | 2,612,500 |
| 2026-03-12 | 9.76 | 9.76 | 9.31 | 9.48 | -3.46% | 3,784,300 |
| 2026-03-11 | 9.86 | 10.29 | 9.67 | 9.82 | -0.61% | 3,821,600 |
| 2026-03-10 | 9.92 | 10.00 | 9.62 | 9.88 | +0.82% | 3,246,469 |
| 2026-03-09 | 9.44 | 10.05 | 9.36 | 9.80 | +2.62% | 3,308,477 |
| 2026-03-06 | 8.90 | 9.62 | 8.67 | 9.55 | +4.95% | 4,013,500 |
| 2026-03-05 | 9.35 | 9.57 | 9.06 | 9.10 | -4.81% | 2,485,500 |
| 2026-03-04 | 9.20 | 9.81 | 9.04 | 9.56 | +7.30% | 4,445,000 |
| 2026-03-03 | 9.05 | 9.17 | 8.75 | 8.91 | -4.60% | 4,602,300 |
| 2026-03-02 | 8.85 | 10.09 | 8.82 | 9.34 | +2.75% | 10,583,300 |
| 2026-02-27 | 9.29 | 9.50 | 8.89 | 9.09 | -2.47% | 5,399,500 |
| 2026-02-26 | 8.91 | 9.47 | 8.71 | 9.32 | -6.80% | 21,339,200 |
| 2026-02-25 | 9.82 | 10.94 | 9.76 | 10.00 | +5.37% | 10,250,300 |
| 2026-02-24 | 9.84 | 10.29 | 8.95 | 9.49 | +27.73% | 38,364,300 |
| 2026-02-23 | 7.54 | 7.79 | 7.26 | 7.43 | -1.72% | 12,322,600 |
| 2026-02-20 | 7.68 | 7.81 | 7.51 | 7.56 | -3.32% | 1,065,600 |
| 2026-02-19 | 7.74 | 7.87 | 7.50 | 7.82 | -0.13% | 1,773,400 |
| 2026-02-18 | 7.45 | 7.88 | 7.40 | 7.83 | +4.40% | 1,766,700 |
| 2026-02-17 | 7.56 | 7.82 | 7.40 | 7.50 | +0.40% | 1,416,700 |
| 2026-02-13 | 7.79 | 7.89 | 7.38 | 7.47 | -3.11% | 1,285,546 |
| 2026-02-12 | 7.41 | 7.72 | 7.10 | 7.71 | +3.91% | 1,594,489 |
| 2026-02-11 | 7.49 | 7.54 | 7.08 | 7.42 | -1.20% | 1,383,050 |
| 2026-02-10 | 7.25 | 7.67 | 7.16 | 7.51 | +3.16% | 1,837,540 |
| 2026-02-09 | 7.19 | 7.28 | 7.01 | 7.28 | +1.25% | 1,181,715 |
| 2026-02-06 | 7.06 | 7.40 | 7.04 | 7.19 | +3.90% | 1,864,842 |
| 2026-02-05 | 7.35 | 7.50 | 6.86 | 6.92 | -7.73% | 1,268,363 |
| 2026-02-04 | 7.64 | 7.68 | 7.08 | 7.50 | -2.34% | 1,853,995 |
| 2026-02-03 | 7.71 | 7.97 | 7.46 | 7.68 | -0.39% | 1,041,506 |
| 2026-02-02 | 7.33 | 7.83 | 7.25 | 7.71 | +3.63% | 1,475,270 |
| 2026-01-30 | 7.74 | 7.89 | 7.41 | 7.44 | -4.37% | 1,904,468 |
| 2026-01-29 | 7.51 | 7.80 | 7.50 | 7.78 | +2.77% | 1,142,746 |
| 2026-01-28 | 7.68 | 7.80 | 7.38 | 7.57 | -1.56% | 2,115,045 |
| 2026-01-27 | 7.45 | 7.79 | 7.42 | 7.69 | +3.22% | 1,150,696 |
| 2026-01-26 | 7.43 | 7.57 | 7.12 | 7.45 | -1.46% | 1,596,599 |
| 2026-01-23 | 7.45 | 7.75 | 7.24 | 7.56 | +2.16% | 3,480,295 |
| 2026-01-22 | 6.99 | 7.57 | 6.99 | 7.40 | +6.63% | 2,801,480 |
| 2026-01-21 | 5.99 | 6.98 | 5.97 | 6.94 | +15.67% | 3,048,752 |
| 2026-01-20 | 5.91 | 6.15 | 5.79 | 6.00 | -0.99% | 1,692,264 |
| 2026-01-16 | 6.22 | 6.25 | 6.03 | 6.06 | -2.26% | 1,672,416 |
| 2026-01-15 | 6.81 | 6.89 | 6.18 | 6.20 | -9.09% | 2,047,809 |
| 2026-01-14 | 6.31 | 6.90 | 6.29 | 6.82 | +8.08% | 2,903,703 |
| 2026-01-13 | 5.90 | 6.40 | 5.84 | 6.31 | +6.59% | 2,397,954 |
| 2026-01-12 | 5.89 | 5.95 | 5.69 | 5.92 | +1.20% | 1,435,220 |
| 2026-01-09 | 6.01 | 6.09 | 5.79 | 5.85 | -1.68% | 1,317,026 |
| 2026-01-08 | 6.05 | 6.12 | 5.87 | 5.95 | -3.41% | 1,433,660 |
| 2026-01-07 | 6.03 | 6.29 | 5.93 | 6.16 | +3.36% | 1,995,613 |
| 2026-01-06 | 5.79 | 6.07 | 5.69 | 5.96 | +2.94% | 2,373,550 |
| 2026-01-05 | 5.94 | 6.02 | 5.55 | 5.79 | -2.53% | 1,976,813 |
| 2026-01-02 | 6.03 | 6.10 | 5.84 | 5.94 | -1.49% | 1,224,449 |
| 2025-12-31 | 5.82 | 6.07 | 5.78 | 6.03 | +3.25% | 1,499,724 |
| 2025-12-30 | 5.94 | 6.12 | 5.75 | 5.84 | -2.34% | 1,015,469 |
| 2025-12-29 | 5.92 | 6.00 | 5.88 | 5.98 | -0.33% | 1,114,566 |
| 2025-12-26 | 6.06 | 6.09 | 5.89 | 6.00 | -1.80% | 1,212,277 |
| 2025-12-24 | 6.01 | 6.16 | 5.92 | 6.11 | +2.00% | 771,739 |
| 2025-12-23 | 6.00 | 6.06 | 5.85 | 5.99 | -0.33% | 1,299,364 |
| 2025-12-22 | 5.79 | 6.11 | 5.75 | 6.01 | +4.34% | 2,052,717 |
| 2025-12-19 | 5.97 | 6.06 | 5.73 | 5.76 | -2.87% | 5,157,102 |
| 2025-12-18 | 6.20 | 6.33 | 5.92 | 5.93 | -3.42% | 2,099,969 |
| 2025-12-17 | 6.53 | 6.75 | 6.00 | 6.14 | -5.25% | 2,841,637 |
| 2025-12-16 | 6.68 | 6.70 | 6.36 | 6.48 | -3.57% | 1,600,426 |
| 2025-12-15 | 6.77 | 6.97 | 6.69 | 6.72 | +0.45% | 1,267,061 |
| 2025-12-12 | 6.65 | 6.85 | 6.58 | 6.69 | +0.90% | 1,212,093 |
| 2025-12-11 | 6.55 | 6.83 | 6.50 | 6.63 | +1.22% | 1,510,364 |
| 2025-12-10 | 6.69 | 6.89 | 6.49 | 6.55 | -1.65% | 1,778,858 |
| 2025-12-09 | 6.51 | 6.88 | 6.51 | 6.66 | +1.22% | 1,515,573 |
| 2025-12-08 | 6.90 | 7.06 | 6.50 | 6.58 | +1.23% | 1,918,256 |
| 2025-12-05 | 6.79 | 6.83 | 6.21 | 6.50 | -4.13% | 1,870,764 |
| 2025-12-04 | 6.17 | 6.92 | 6.11 | 6.78 | +8.13% | 3,524,567 |
| 2025-12-03 | 5.64 | 6.29 | 5.60 | 6.27 | +11.37% | 2,391,446 |
| 2025-12-02 | 5.80 | 5.95 | 5.45 | 5.63 | -7.25% | 2,268,272 |
| 2025-12-01 | 6.22 | 6.29 | 5.86 | 6.07 | -5.45% | 2,671,910 |
| 2025-11-28 | 6.41 | 6.54 | 6.33 | 6.42 | +0.47% | 813,271 |
| 2025-11-26 | 6.35 | 6.50 | 6.25 | 6.39 | -0.78% | 1,892,359 |
| 2025-11-25 | 6.28 | 6.61 | 6.12 | 6.44 | +5.23% | 2,646,588 |
| 2025-11-24 | 5.76 | 6.31 | 5.68 | 6.12 | +7.75% | 2,712,296 |
| 2025-11-21 | 5.56 | 5.79 | 5.47 | 5.68 | +2.16% | 967,040 |
| 2025-11-20 | 5.56 | 5.75 | 5.46 | 5.56 | +2.21% | 1,784,343 |
| 2025-11-19 | 5.46 | 5.57 | 5.32 | 5.44 | -1.09% | 1,571,477 |
| 2025-11-18 | 5.39 | 5.60 | 5.36 | 5.50 | +0.18% | 1,063,271 |
| 2025-11-17 | 5.56 | 5.70 | 5.45 | 5.49 | -2.49% | 1,084,325 |
| 2025-11-14 | 5.36 | 5.86 | 5.36 | 5.63 | +2.93% | 1,259,609 |
| 2025-11-13 | 5.65 | 5.70 | 5.43 | 5.47 | -4.20% | 1,126,466 |
| 2025-11-12 | 5.70 | 5.84 | 5.67 | 5.71 | +0.00% | 1,319,053 |
| 2025-11-11 | 5.35 | 5.74 | 5.33 | 5.71 | +6.33% | 1,187,355 |
| 2025-11-10 | 5.30 | 5.42 | 5.22 | 5.37 | +4.68% | 1,570,414 |
| 2025-11-07 | 5.11 | 5.16 | 4.82 | 5.13 | +0.20% | 1,693,266 |
| 2025-11-06 | 5.13 | 5.63 | 4.97 | 5.12 | -5.19% | 1,657,215 |
| 2025-11-05 | 5.16 | 5.41 | 5.13 | 5.40 | +2.86% | 1,105,962 |
| 2025-11-04 | 5.51 | 5.52 | 5.20 | 5.25 | -6.25% | 1,506,974 |
| 2025-11-03 | 5.91 | 5.97 | 5.50 | 5.60 | -6.04% | 1,523,592 |
| 2025-10-31 | 5.87 | 5.98 | 5.76 | 5.96 | +0.51% | 1,006,327 |
| 2025-10-30 | 5.81 | 6.12 | 5.79 | 5.93 | +0.34% | 1,320,163 |
| 2025-10-29 | 6.45 | 6.50 | 5.87 | 5.91 | -8.09% | 1,517,347 |
| 2025-10-28 | 6.15 | 6.55 | 6.14 | 6.43 | +3.88% | 1,649,252 |
| 2025-10-27 | 5.98 | 6.20 | 5.92 | 6.19 | +3.51% | 986,625 |
| 2025-10-24 | 5.85 | 6.03 | 5.81 | 5.98 | +3.46% | 1,415,169 |
| 2025-10-23 | 6.09 | 6.19 | 5.75 | 5.78 | -5.56% | 4,663,286 |
| 2025-10-22 | 6.21 | 6.29 | 6.08 | 6.12 | -2.39% | 1,292,976 |
| 2025-10-21 | 6.28 | 6.44 | 6.12 | 6.27 | +0.00% | 1,009,610 |
| 2025-10-20 | 5.96 | 6.30 | 5.80 | 6.27 | +8.48% | 1,697,497 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+34.15%). Worst month: May (-11.68%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Vir Biotechnology Inc's (VIR) latest close?
9.96 on 2026-10-16, from the Closelook data lake's daily price record.
What is VIR's 52-week high and low?
12.00 high and 4.82 low over the trailing 52 weeks, as of 2026-10-16.
What is Vir Biotechnology Inc's strongest and weakest month historically?
Historically, VIR's strongest calendar month has been Jan (average +34.15%) and its weakest May (average -11.68%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.