Vir Biotech

VIR
🏛️ usa →
5.49
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 40.27 42.54 40.11 41.87 1.2M
2021-12-30 38.62 40.72 38.52 40.62 0.7M
2021-12-29 39.28 39.97 38.55 39.11 0.9M
2021-12-28 39.95 41.15 38.80 39.38 1.2M
2021-12-27 41.12 42.00 39.50 40.41 1.0M
2021-12-23 41.45 42.07 39.77 41.75 1.4M
2021-12-22 47.12 47.23 42.16 42.70 2.6M
2021-12-21 48.15 48.58 42.32 43.37 3.7M
2021-12-20 58.00 58.00 50.89 51.16 2.7M
2021-12-17 53.51 55.44 51.52 53.92 2.6M
2021-12-16 55.51 57.25 52.57 54.03 3.9M
2021-12-15 49.12 54.09 48.70 51.62 5.9M
2021-12-14 45.88 46.88 44.00 46.03 3.6M
2021-12-13 43.47 46.23 43.47 44.49 0.8M
2021-12-10 41.44 44.24 41.17 43.60 0.8M
2021-12-09 41.18 43.85 41.18 42.26 0.7M
2021-12-08 41.92 42.88 39.84 41.89 1.1M
2021-12-07 39.63 43.04 39.15 42.98 1.9M
2021-12-06 42.55 43.54 38.14 38.39 1.7M
2021-12-03 45.88 49.49 43.86 44.31 2.3M
2021-12-02 52.52 52.62 44.50 45.94 3.0M
2021-12-01 43.81 49.75 41.10 46.97 3.5M
2021-11-30 45.32 52.85 43.55 47.42 7.9M
2021-11-29 39.16 43.50 38.30 40.48 3.5M
2021-11-26 37.06 38.34 35.97 36.00 3.5M
2021-11-24 30.98 32.37 30.50 32.02 0.5M
2021-11-23 31.15 31.34 29.50 30.97 1.0M
2021-11-22 32.40 32.91 31.47 31.61 0.9M
2021-11-19 31.75 33.19 31.75 32.75 0.6M
2021-11-18 33.86 34.83 31.25 31.69 1.9M
2021-11-17 35.91 37.34 33.10 33.65 2.6M
2021-11-16 32.67 34.09 32.66 33.42 0.6M
2021-11-15 32.96 34.11 32.59 32.89 0.9M
2021-11-12 33.85 34.00 31.96 33.11 0.7M
2021-11-11 32.40 33.59 32.32 33.06 0.5M
2021-11-10 32.18 34.10 31.98 32.24 1.3M
2021-11-09 32.63 32.91 32.07 32.49 0.9M
2021-11-08 31.63 32.99 31.40 32.54 1.4M
2021-11-05 33.75 33.76 30.26 31.26 2.6M
2021-11-04 36.69 37.34 36.20 36.68 0.6M
2021-11-03 36.51 37.50 36.13 36.80 1.1M
2021-11-02 36.94 37.31 35.81 36.77 0.6M
2021-11-01 37.73 38.48 36.90 37.00 0.8M
2021-10-29 38.52 38.63 37.03 37.73 0.6M
2021-10-27 40.58 40.89 39.06 39.15 0.3M
2021-10-26 41.35 41.37 39.70 40.29 0.5M
2021-10-25 40.87 41.40 40.36 41.27 0.6M
2021-10-22 39.70 40.27 39.00 40.21 0.4M
2021-10-21 40.08 40.68 39.75 39.93 0.3M
2021-10-20 39.78 40.35 39.46 39.73 0.3M
2021-10-19 38.87 41.23 38.57 40.30 0.7M
2021-10-18 38.79 39.47 38.47 38.80 0.6M
2021-10-15 40.22 41.46 38.95 39.09 0.9M
2021-10-14 41.01 41.03 40.07 40.23 0.5M
2021-10-13 41.17 41.40 39.89 40.52 1.0M
2021-10-12 39.81 41.17 39.36 40.94 1.0M
2021-10-11 36.98 40.27 36.50 40.02 1.2M
2021-10-08 34.28 37.25 34.28 37.03 0.7M
2021-10-07 34.02 35.49 33.22 34.57 0.9M
2021-10-06 34.56 35.15 33.33 33.53 1.1M
2021-10-05 33.75 35.58 33.60 35.29 1.0M
2021-10-04 32.75 34.19 32.61 34.04 1.1M
2021-10-01 37.70 37.79 33.00 34.35 3.3M
2021-09-30 43.43 45.68 43.39 43.52 0.8M
2021-09-29 42.96 44.12 42.61 43.16 0.5M
2021-09-28 43.78 43.79 42.52 42.87 0.6M
2021-09-27 43.20 45.50 42.82 45.04 1.0M
2021-09-24 43.24 45.72 43.10 43.82 0.8M
2021-09-23 46.11 46.18 42.34 44.69 1.2M
2021-09-22 49.44 49.55 44.72 45.99 1.8M
2021-09-21 50.00 51.59 49.10 51.02 0.7M
2021-09-20 53.66 54.15 49.11 49.70 1.0M
2021-09-17 53.11 54.60 51.92 54.54 1.0M
2021-09-16 51.77 53.43 51.45 52.61 0.8M
2021-09-15 50.04 53.55 49.00 52.31 1.2M
2021-09-14 50.02 54.38 49.97 50.17 1.2M
2021-09-13 51.00 51.53 48.96 49.87 0.8M
2021-09-10 51.33 52.38 50.00 51.70 0.9M
2021-09-09 48.67 50.30 48.51 49.51 0.4M
2021-09-08 49.27 49.94 47.84 48.96 0.4M
2021-09-07 49.00 51.08 48.85 49.68 0.6M
2021-09-03 50.00 50.00 48.34 48.96 0.4M
2021-09-02 47.88 50.30 47.01 49.64 0.9M
2021-09-01 50.45 50.89 46.87 47.50 1.2M
2021-08-31 50.00 51.56 49.67 51.54 0.8M
2021-08-30 52.16 52.31 49.65 49.86 0.8M
2021-08-27 50.70 51.14 48.55 49.95 0.9M
2021-08-26 49.11 51.49 48.46 50.45 1.0M
2021-08-25 49.80 50.09 48.53 49.31 0.9M
2021-08-24 47.84 49.95 47.36 49.83 1.0M
2021-08-23 47.62 50.27 46.57 48.03 1.5M
2021-08-20 44.98 47.13 44.56 46.47 0.8M
2021-08-19 45.47 47.00 43.90 45.13 1.4M
2021-08-18 42.55 49.10 41.80 46.25 3.3M
2021-08-17 42.01 42.58 40.57 41.84 1.0M
2021-08-16 42.00 43.52 41.07 42.82 0.7M
2021-08-13 42.11 45.26 41.52 42.39 1.0M
2021-08-12 39.46 42.69 39.45 41.88 1.4M
2021-08-11 40.74 41.19 38.39 39.15 0.9M
2021-08-10 41.00 42.82 40.35 40.98 1.1M
2021-08-09 38.49 40.51 38.35 40.10 1.9M
2021-08-06 40.00 40.10 37.58 38.32 0.8M
2021-08-05 38.69 39.24 37.27 37.71 1.7M
2021-08-04 35.00 38.66 34.61 37.10 2.3M
2021-08-03 35.88 36.01 34.77 34.90 0.6M
2021-08-02 35.76 36.99 35.33 35.86 0.5M
2021-07-30 36.17 36.31 35.21 35.65 0.5M
2021-07-29 37.99 37.99 36.08 36.39 0.5M
2021-07-28 37.00 38.73 36.82 37.05 0.7M
2021-07-27 36.72 37.54 36.03 36.44 0.7M
2021-07-26 36.90 37.88 36.67 36.97 0.7M
2021-07-23 37.35 37.41 36.10 36.89 0.5M
2021-07-22 37.77 38.36 37.15 37.35 0.5M
2021-07-21 38.05 38.05 36.92 37.20 0.8M
2021-07-20 38.39 39.10 37.60 38.09 0.9M
2021-07-19 36.49 39.11 36.11 38.71 0.8M
2021-07-16 36.48 37.57 36.30 36.82 0.5M
2021-07-15 35.45 36.41 35.00 36.27 0.5M
2021-07-14 36.67 37.00 35.35 35.42 0.7M
2021-07-13 36.72 37.91 36.19 36.25 1.0M
2021-07-12 39.00 39.54 37.50 37.64 0.5M
2021-07-09 39.00 39.60 38.17 39.01 0.5M
2021-07-08 37.60 39.73 37.08 38.77 1.0M
2021-07-07 41.09 41.51 38.11 38.30 0.9M
2021-07-06 42.00 42.10 40.57 41.31 0.4M
2021-07-02 43.72 43.73 41.00 41.63 0.8M
2021-07-01 46.60 47.28 43.36 43.53 0.9M
2021-06-30 46.61 47.42 46.03 47.28 0.4M
2021-06-29 46.63 47.96 45.95 46.56 0.5M
2021-06-28 46.40 48.35 45.76 46.87 0.6M
2021-06-25 49.33 50.00 45.20 45.51 1.9M
2021-06-24 47.68 49.79 47.16 49.59 0.7M
2021-06-23 47.51 48.57 46.08 47.10 0.6M
2021-06-22 48.73 49.95 47.28 47.67 1.1M
2021-06-21 46.38 49.29 45.43 49.11 1.0M
2021-06-18 43.13 46.66 43.06 46.15 1.8M
2021-06-17 44.26 45.19 43.02 43.82 0.8M
2021-06-16 43.81 45.79 42.83 44.45 0.5M
2021-06-15 45.29 46.20 43.15 43.74 0.6M
2021-06-14 45.00 46.83 44.05 45.54 0.6M
2021-06-11 46.28 46.41 45.19 45.53 0.4M
2021-06-10 46.01 47.10 45.10 46.43 0.4M
2021-06-09 46.73 47.68 46.19 46.51 0.4M
2021-06-08 47.38 47.71 44.72 46.38 0.6M
2021-06-07 45.41 48.29 45.11 47.42 0.8M
2021-06-04 44.78 46.66 44.27 44.94 0.6M
2021-06-03 43.58 46.37 43.58 45.99 1.0M
2021-06-02 41.70 45.17 41.05 44.48 1.2M
2021-06-01 42.73 43.09 41.17 41.61 0.6M
2021-05-28 42.88 44.24 41.33 41.91 0.9M
2021-05-27 47.68 47.82 42.25 43.20 3.2M
2021-05-26 45.21 46.00 43.89 45.76 0.5M
2021-05-25 43.97 45.89 43.97 44.74 0.4M
2021-05-24 45.37 45.65 43.11 43.39 0.5M
2021-05-21 45.94 46.00 44.25 45.28 0.3M
2021-05-20 44.22 45.15 43.15 45.15 0.5M
2021-05-19 43.55 45.17 42.65 43.97 0.6M
2021-05-18 45.03 45.77 43.87 44.17 0.7M
2021-05-17 42.10 44.78 41.58 44.69 0.5M
2021-05-14 39.95 42.88 39.95 42.21 0.6M
2021-05-13 39.46 41.11 38.31 39.55 0.4M
2021-05-12 39.00 40.98 38.84 39.11 0.6M
2021-05-11 36.21 40.00 35.81 39.74 0.6M
2021-05-10 42.10 42.20 38.44 38.75 0.7M
2021-05-07 42.96 44.23 41.62 42.97 0.5M
2021-05-06 42.49 42.60 39.64 41.61 1.1M
2021-05-05 44.62 45.59 42.39 43.42 0.5M
2021-05-04 46.03 46.07 43.82 44.57 0.6M
2021-05-03 48.22 48.61 45.86 46.33 0.6M
2021-04-30 47.33 49.60 46.75 47.74 0.4M
2021-04-29 49.62 49.67 47.43 47.83 0.4M
2021-04-28 48.59 51.04 48.25 49.38 0.5M
2021-04-27 51.00 51.08 48.51 49.12 0.6M
2021-04-26 49.39 51.21 48.15 51.00 0.6M
2021-04-23 49.30 50.70 47.55 48.91 0.9M
2021-04-22 47.88 50.81 47.88 49.84 0.6M
2021-04-21 47.93 48.11 45.64 47.95 0.8M
2021-04-20 47.53 49.19 46.61 48.46 1.1M
2021-04-19 47.50 49.23 46.16 47.22 0.7M
2021-04-16 44.83 46.64 43.60 46.38 0.5M
2021-04-15 45.72 47.00 43.80 45.04 0.7M
2021-04-14 45.74 46.17 44.53 45.55 0.8M
2021-04-13 43.45 45.68 43.14 44.88 0.6M
2021-04-12 44.66 47.16 42.86 43.12 0.7M
2021-04-09 44.30 44.30 42.54 43.13 0.5M
2021-04-08 45.86 46.22 43.91 44.82 0.9M
2021-04-07 47.06 47.90 44.81 45.55 0.6M
2021-04-06 47.70 49.41 46.67 46.95 0.6M
2021-04-05 48.93 50.31 46.91 48.57 0.6M
2021-04-01 52.11 52.55 48.00 49.57 0.9M
2021-03-31 48.53 51.66 47.70 51.27 0.7M
2021-03-30 48.49 48.91 46.60 47.77 0.6M
2021-03-29 50.78 51.30 48.23 48.38 0.6M
2021-03-26 53.37 54.20 49.56 51.53 0.7M
2021-03-25 47.94 53.08 47.11 52.70 1.1M
2021-03-24 53.00 53.51 48.68 48.87 0.5M
2021-03-23 54.07 54.92 51.40 52.42 0.5M
2021-03-22 53.65 55.82 52.60 54.86 0.4M
2021-03-19 52.14 55.30 52.14 53.67 2.5M
2021-03-18 55.86 58.34 51.57 51.75 0.8M
2021-03-17 52.33 57.39 51.34 57.33 1.1M
2021-03-16 52.54 55.37 51.57 53.00 1.0M
2021-03-15 54.00 54.20 48.87 52.10 1.4M
2021-03-12 57.68 57.69 52.25 52.82 3.2M
2021-03-11 67.69 68.20 55.00 61.83 9.4M
2021-03-10 46.05 48.20 44.10 46.82 1.1M
2021-03-09 44.32 47.60 44.07 44.87 1.1M
2021-03-08 44.53 45.50 42.17 42.40 1.7M
2021-03-05 38.54 45.62 38.49 45.18 2.1M
2021-03-04 39.58 40.35 35.00 39.67 2.5M
2021-03-03 41.00 44.44 37.37 41.78 7.3M
2021-03-02 66.50 66.66 56.99 57.74 1.2M
2021-03-01 63.72 67.64 62.84 66.73 0.8M
2021-02-26 60.82 63.84 56.75 62.63 1.0M
2021-02-25 69.51 73.29 61.05 64.11 1.3M
2021-02-24 64.01 65.80 62.19 65.39 0.6M
2021-02-23 67.90 68.26 59.53 63.85 1.2M
2021-02-22 75.20 79.67 68.50 68.77 0.8M
2021-02-19 71.00 76.78 70.05 76.58 1.0M
2021-02-18 76.28 83.50 69.21 69.73 1.5M
2021-02-17 73.04 81.48 69.53 80.03 2.6M
2021-02-16 70.48 71.35 66.58 67.38 0.7M
2021-02-12 70.50 71.39 68.01 69.71 0.6M
2021-02-11 73.96 77.49 71.12 71.97 0.8M
2021-02-10 76.83 81.70 72.86 73.85 1.2M
2021-02-09 73.50 77.24 69.79 77.17 1.0M
2021-02-08 67.50 75.42 64.50 75.20 1.0M
2021-02-05 65.50 68.86 62.75 66.72 0.8M
2021-02-04 65.30 67.90 63.42 64.75 0.7M
2021-02-03 60.00 67.98 58.11 65.79 1.2M
2021-02-02 67.16 67.49 57.06 59.90 1.8M
2021-02-01 66.90 75.38 65.11 66.45 2.0M
2021-01-29 66.30 74.74 61.86 64.54 3.9M
2021-01-28 82.81 83.00 49.86 58.73 6.5M
2021-01-27 71.87 141.01 70.29 83.07 12.4M
2021-01-26 45.00 78.28 44.60 77.38 11.5M
2021-01-25 41.07 44.43 40.68 44.39 1.1M
2021-01-22 41.27 42.94 40.28 40.53 1.1M
2021-01-21 44.00 44.85 40.30 42.40 1.6M
2021-01-20 40.74 43.76 39.75 43.37 1.5M
2021-01-19 39.06 41.56 37.74 38.96 1.4M
2021-01-15 36.56 39.56 36.55 39.31 1.7M
2021-01-14 35.72 36.54 34.06 36.49 1.3M
2021-01-13 32.00 36.00 31.87 35.55 2.0M
2021-01-12 28.80 33.49 27.78 32.05 4.2M
2021-01-11 27.80 28.72 27.04 28.26 0.5M
2021-01-08 29.75 30.81 27.46 27.82 1.1M
2021-01-07 26.51 29.88 26.51 29.54 1.0M
2021-01-06 26.19 27.38 25.92 26.52 0.8M
2021-01-05 26.63 26.69 25.43 26.34 1.0M
2021-01-04 27.46 27.46 25.31 26.75 1.0M