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
2022-12-30 24.82 25.36 24.54 25.31 0.7M
2022-12-29 24.85 25.75 24.85 25.09 0.7M
2022-12-28 24.95 25.52 24.70 24.80 0.7M
2022-12-27 25.97 25.97 24.86 25.10 0.7M
2022-12-23 25.95 26.10 25.57 25.73 0.6M
2022-12-22 26.01 26.34 25.75 26.14 0.6M
2022-12-21 25.57 26.31 25.57 26.26 0.6M
2022-12-20 25.00 25.71 24.98 25.52 0.6M
2022-12-19 26.65 26.87 25.12 25.17 0.9M
2022-12-16 25.07 26.83 24.86 26.67 3.4M
2022-12-15 25.57 25.90 25.06 25.19 0.9M
2022-12-14 26.00 26.98 25.66 25.90 0.7M
2022-12-13 26.49 26.90 25.95 26.24 0.8M
2022-12-12 25.31 26.12 25.06 25.50 0.8M
2022-12-09 25.59 25.92 25.34 25.42 0.6M
2022-12-08 25.80 26.34 25.34 25.80 0.7M
2022-12-07 25.37 26.13 25.25 25.59 0.5M
2022-12-06 26.40 26.63 25.24 25.62 0.8M
2022-12-05 27.59 27.59 26.22 26.57 0.7M
2022-12-02 26.61 27.66 26.61 27.61 0.6M
2022-12-01 27.62 28.41 26.79 27.03 0.9M
2022-11-30 27.54 28.26 26.90 28.22 1.3M
2022-11-29 27.25 27.96 26.83 27.26 0.7M
2022-11-28 27.20 28.13 26.84 26.95 0.8M
2022-11-25 27.03 27.36 26.91 27.23 0.2M
2022-11-23 27.23 27.56 26.97 27.25 0.5M
2022-11-22 26.72 27.41 26.54 27.41 0.5M
2022-11-21 27.04 27.25 26.68 26.70 0.4M
2022-11-18 27.63 27.85 26.73 27.02 0.5M
2022-11-17 27.03 27.48 26.70 27.25 0.6M
2022-11-16 27.06 28.06 26.85 27.31 1.1M
2022-11-15 27.31 28.28 27.26 27.35 1.0M
2022-11-14 27.29 27.79 26.84 26.85 0.8M
2022-11-11 27.05 27.76 26.72 27.35 1.2M
2022-11-10 26.82 27.54 26.16 27.43 1.3M
2022-11-09 26.62 27.32 25.86 25.96 1.1M
2022-11-08 27.15 28.01 26.49 26.84 1.3M
2022-11-07 26.20 27.43 25.62 27.24 2.0M
2022-11-04 24.28 27.18 24.05 25.66 2.1M
2022-11-03 21.86 22.45 21.58 21.80 0.6M
2022-11-02 22.39 23.34 22.01 22.32 0.7M
2022-11-01 22.39 22.96 22.38 22.52 0.7M
2022-10-31 22.52 22.61 21.96 21.98 0.6M
2022-10-28 22.00 22.69 21.76 22.65 0.8M
2022-10-27 22.55 22.87 21.74 21.88 0.6M
2022-10-26 21.77 22.82 21.76 22.30 0.6M
2022-10-25 21.68 22.19 21.46 21.92 0.6M
2022-10-24 21.24 21.84 20.82 21.73 0.9M
2022-10-21 20.52 21.42 20.31 21.24 0.8M
2022-10-20 20.52 21.02 20.31 20.37 0.4M
2022-10-19 21.22 21.37 20.16 20.50 1.0M
2022-10-18 22.01 22.09 20.75 21.45 0.7M
2022-10-17 21.17 21.80 21.00 21.60 0.8M
2022-10-14 21.77 21.78 20.59 20.67 0.6M
2022-10-13 20.41 21.45 20.12 21.43 0.6M
2022-10-12 20.22 21.08 20.20 20.86 0.8M
2022-10-11 21.35 21.40 20.12 20.48 1.0M
2022-10-10 20.52 21.61 20.10 21.28 0.8M
2022-10-07 21.09 21.43 20.52 20.61 0.9M
2022-10-06 22.36 22.36 21.20 21.34 1.0M
2022-10-05 21.29 22.40 20.95 22.25 1.1M
2022-10-04 21.51 21.68 20.68 21.49 1.3M
2022-10-03 19.40 20.13 19.20 19.96 0.9M
2022-09-30 19.13 20.04 19.10 19.28 0.9M
2022-09-29 18.87 19.18 18.17 19.11 1.5M
2022-09-28 19.11 19.50 18.74 19.00 1.1M
2022-09-27 18.65 18.99 18.51 18.75 0.9M
2022-09-26 18.45 19.29 18.23 18.26 1.1M
2022-09-23 18.34 18.70 18.05 18.59 1.8M
2022-09-22 18.41 18.90 18.34 18.63 1.0M
2022-09-21 19.29 19.48 18.56 18.70 1.0M
2022-09-20 19.46 19.88 19.05 19.21 1.4M
2022-09-19 19.87 19.99 19.37 19.81 1.6M
2022-09-16 20.03 20.14 19.53 20.02 3.3M
2022-09-15 20.81 21.20 20.12 20.31 1.6M
2022-09-14 20.95 21.65 20.76 21.02 1.6M
2022-09-13 21.58 21.73 20.51 20.57 1.3M
2022-09-12 22.32 22.73 22.02 22.17 0.7M
2022-09-09 21.57 22.82 21.55 22.38 0.9M
2022-09-08 21.92 22.39 21.42 22.26 1.5M
2022-09-07 22.22 22.83 21.94 22.02 1.8M
2022-09-06 23.60 23.68 22.12 22.12 1.1M
2022-09-02 24.41 24.53 23.51 23.70 0.8M
2022-09-01 23.63 24.38 23.26 24.34 0.8M
2022-08-31 24.33 24.71 23.32 23.75 1.0M
2022-08-30 24.40 24.45 23.64 24.35 0.9M
2022-08-29 24.15 25.07 24.11 24.25 0.6M
2022-08-26 25.44 25.51 24.33 24.40 0.9M
2022-08-25 25.33 25.50 24.52 25.40 0.9M
2022-08-24 24.75 25.64 24.37 25.16 1.0M
2022-08-23 24.46 25.19 24.10 25.00 0.8M
2022-08-22 24.49 25.15 24.13 24.31 0.9M
2022-08-19 24.54 25.00 24.33 24.65 1.0M
2022-08-18 25.76 25.80 24.66 24.88 1.2M
2022-08-17 26.36 27.10 25.82 25.91 0.9M
2022-08-16 27.79 27.90 26.29 26.75 1.1M
2022-08-15 28.32 28.91 27.62 27.90 1.3M
2022-08-12 28.32 28.64 27.58 28.60 1.4M
2022-08-11 30.43 30.53 27.02 27.85 1.6M
2022-08-10 25.00 31.15 24.52 30.65 2.6M
2022-08-09 29.53 30.12 28.07 28.84 1.4M
2022-08-08 30.66 30.79 29.51 30.06 0.9M
2022-08-05 28.70 30.21 27.96 30.17 0.8M
2022-08-04 29.05 29.43 28.22 29.25 0.8M
2022-08-03 28.52 29.74 28.42 29.01 0.6M
2022-08-02 27.18 28.49 27.18 27.92 0.6M
2022-08-01 27.79 28.35 27.12 27.43 0.7M
2022-07-29 28.59 28.71 27.18 27.81 0.6M
2022-07-28 29.81 29.81 28.82 28.95 0.6M
2022-07-27 29.08 29.70 28.62 29.62 0.5M
2022-07-26 29.33 29.70 28.78 28.95 0.6M
2022-07-25 29.03 29.55 28.69 29.36 0.4M
2022-07-22 30.00 30.05 28.70 28.97 0.6M
2022-07-21 30.00 30.59 29.67 30.16 0.4M
2022-07-20 29.23 30.34 29.11 30.17 0.7M
2022-07-19 28.08 29.37 27.60 29.30 0.7M
2022-07-18 29.56 29.62 27.53 27.73 0.7M
2022-07-15 29.10 29.16 28.15 29.02 0.6M
2022-07-14 30.00 30.53 28.08 28.62 0.8M
2022-07-13 30.00 31.78 29.63 31.10 0.9M
2022-07-12 30.00 30.90 28.96 30.69 0.8M
2022-07-11 29.52 30.24 28.94 30.09 1.1M
2022-07-08 28.50 29.96 28.40 29.76 1.4M
2022-07-07 27.43 29.68 27.42 28.99 1.3M
2022-07-06 27.72 28.37 26.67 27.30 1.1M
2022-07-05 25.78 27.97 25.65 27.81 1.7M
2022-07-01 25.20 26.25 25.19 25.87 0.9M
2022-06-30 25.76 26.14 25.14 25.47 0.7M
2022-06-29 25.65 26.08 24.99 26.01 0.6M
2022-06-28 26.29 27.62 25.61 25.73 1.4M
2022-06-27 25.08 26.89 24.81 26.65 1.4M
2022-06-24 25.89 26.05 24.74 24.84 4.0M
2022-06-23 24.72 25.98 24.17 25.89 1.2M
2022-06-22 24.37 25.11 24.00 24.54 1.0M
2022-06-21 24.84 25.37 24.35 24.70 1.1M
2022-06-17 24.13 24.81 23.70 24.53 3.2M
2022-06-16 22.47 23.34 22.19 23.17 0.9M
2022-06-15 22.53 24.09 22.53 23.92 0.9M
2022-06-14 22.39 23.21 21.90 22.26 0.8M
2022-06-13 22.21 22.71 21.70 22.09 0.9M
2022-06-10 23.26 23.83 22.66 23.12 0.9M
2022-06-09 24.27 25.21 23.79 23.83 0.6M
2022-06-08 26.42 26.54 24.64 25.00 1.0M
2022-06-07 24.79 26.81 24.55 26.50 0.9M
2022-06-06 25.45 25.77 24.74 24.98 0.7M
2022-06-03 24.79 25.29 24.30 25.06 0.6M
2022-06-02 24.90 25.45 24.33 24.98 0.7M
2022-06-01 25.33 26.14 24.76 25.52 0.8M
2022-05-31 26.53 26.81 24.74 25.81 1.1M
2022-05-27 24.70 26.74 24.24 26.70 0.9M
2022-05-26 23.43 24.84 23.38 24.46 0.6M
2022-05-25 22.96 23.89 22.96 23.66 0.7M
2022-05-24 23.76 24.05 22.36 22.82 0.8M
2022-05-23 23.95 24.77 23.62 24.14 0.6M
2022-05-20 24.90 25.13 23.25 24.36 0.7M
2022-05-19 22.78 25.30 22.63 24.93 1.1M
2022-05-18 22.32 23.06 22.14 22.71 0.9M
2022-05-17 22.95 23.40 22.50 23.09 0.7M
2022-05-16 22.57 23.53 22.05 22.28 0.8M
2022-05-13 21.29 22.74 20.57 22.63 1.0M
2022-05-12 18.71 20.69 18.21 20.64 1.2M
2022-05-11 21.47 21.83 18.84 19.08 1.1M
2022-05-10 20.54 22.33 20.54 21.96 1.1M
2022-05-09 20.68 21.52 20.13 20.62 1.5M
2022-05-06 22.29 22.33 20.24 21.58 1.6M
2022-05-05 21.75 21.76 20.00 20.84 1.0M
2022-05-04 21.47 22.40 20.61 22.27 0.8M
2022-05-03 20.95 21.80 20.74 21.43 1.0M
2022-05-02 20.20 20.89 19.44 20.86 1.7M
2022-04-29 21.69 22.38 20.23 20.35 0.8M
2022-04-28 21.54 21.78 20.10 21.60 1.1M
2022-04-27 22.01 22.40 20.99 21.37 0.9M
2022-04-26 22.61 23.22 21.94 21.96 0.9M
2022-04-25 21.26 23.24 21.26 22.92 0.9M
2022-04-22 21.87 22.27 21.30 21.46 0.6M
2022-04-21 22.91 23.00 21.57 21.91 1.3M
2022-04-20 22.98 23.30 22.39 22.90 0.6M
2022-04-19 22.64 23.44 22.56 23.25 0.6M
2022-04-18 23.74 23.80 22.75 23.02 0.9M
2022-04-14 23.11 24.49 22.92 23.93 1.2M
2022-04-13 21.80 23.34 21.70 23.18 1.0M
2022-04-12 21.93 22.65 21.57 21.84 1.0M
2022-04-11 21.71 22.40 21.58 21.75 1.2M
2022-04-08 22.62 23.06 21.91 22.17 1.0M
2022-04-07 22.12 23.36 21.95 22.83 1.5M
2022-04-06 21.42 22.58 21.34 22.33 2.0M
2022-04-05 25.28 26.04 21.39 22.42 5.2M
2022-04-04 25.70 26.36 24.43 25.33 2.1M
2022-04-01 25.83 26.41 24.23 25.30 20.9M
2022-03-31 25.71 26.42 25.51 25.72 3.8M
2022-03-30 26.40 27.48 25.60 25.91 8.2M
2022-03-29 21.80 22.83 21.72 22.58 1.3M
2022-03-28 21.02 21.60 20.53 21.19 2.2M
2022-03-25 24.96 25.16 21.27 21.81 1.8M
2022-03-24 24.95 25.28 24.41 25.23 0.7M
2022-03-23 25.66 26.20 24.71 24.76 0.6M
2022-03-22 25.52 26.52 24.60 26.40 1.0M
2022-03-21 26.01 26.20 25.15 25.33 0.8M
2022-03-18 24.93 26.75 24.93 26.12 2.7M
2022-03-17 24.73 25.63 24.40 25.12 0.7M
2022-03-16 23.41 24.88 23.09 24.84 1.1M
2022-03-15 22.25 23.27 21.32 22.99 1.5M
2022-03-14 22.19 22.85 21.57 22.09 1.4M
2022-03-11 22.51 23.99 21.81 21.84 1.1M
2022-03-10 22.65 22.84 21.61 22.43 1.5M
2022-03-09 23.09 23.45 22.74 23.23 0.8M
2022-03-08 22.24 23.38 21.80 22.55 0.8M
2022-03-07 23.18 23.54 22.08 22.47 1.1M
2022-03-04 23.89 24.44 23.15 23.20 1.2M
2022-03-03 24.81 25.67 23.42 24.30 1.3M
2022-03-02 24.06 24.38 23.60 24.13 1.6M
2022-03-01 24.99 25.85 23.96 24.00 1.6M
2022-02-28 27.23 27.69 24.62 25.19 1.7M
2022-02-25 28.05 28.22 26.05 27.83 1.2M
2022-02-24 25.89 28.32 24.91 28.22 1.9M
2022-02-23 29.71 29.85 27.73 27.80 1.2M
2022-02-22 29.50 30.50 28.85 29.48 0.8M
2022-02-18 30.92 31.04 29.50 30.13 0.7M
2022-02-17 32.36 32.44 30.90 30.95 0.7M
2022-02-16 31.54 33.11 30.52 32.91 0.6M
2022-02-15 30.51 32.28 30.40 32.24 0.8M
2022-02-14 32.08 32.20 29.87 30.08 0.9M
2022-02-11 32.29 33.89 31.90 32.06 1.0M
2022-02-10 32.97 34.64 31.76 32.29 1.1M
2022-02-09 33.29 34.24 32.76 34.15 1.0M
2022-02-08 33.94 34.68 32.34 32.93 1.2M
2022-02-07 33.18 34.97 32.93 34.43 0.7M
2022-02-04 33.23 33.87 32.50 33.42 0.5M
2022-02-03 32.50 34.07 32.03 33.46 0.7M
2022-02-02 34.95 35.17 32.71 33.02 1.0M
2022-02-01 34.73 35.48 33.12 35.18 0.9M
2022-01-31 34.20 35.30 33.02 34.33 1.2M
2022-01-28 31.56 34.06 30.60 33.97 1.2M
2022-01-27 32.28 33.52 31.03 31.26 0.7M
2022-01-26 32.02 34.35 31.50 32.31 1.2M
2022-01-25 32.46 33.78 31.00 31.36 1.5M
2022-01-24 32.72 33.18 29.48 32.88 2.5M
2022-01-21 32.40 34.47 32.17 33.46 1.3M
2022-01-20 34.50 34.97 33.10 33.14 1.1M
2022-01-19 36.25 36.25 33.72 34.00 1.3M
2022-01-18 37.77 38.10 35.50 35.74 1.3M
2022-01-14 36.58 38.97 36.14 38.70 1.5M
2022-01-13 40.43 41.23 37.35 37.65 3.3M
2022-01-12 35.09 40.81 35.00 40.01 3.4M
2022-01-11 35.10 35.20 32.64 34.77 2.3M
2022-01-10 33.80 34.00 32.20 33.42 1.5M
2022-01-07 33.86 34.85 32.60 33.63 1.0M
2022-01-06 33.71 35.00 33.18 33.86 0.9M
2022-01-05 37.17 37.96 33.69 33.86 1.2M
2022-01-04 38.43 38.90 36.09 37.11 1.9M
2022-01-03 41.80 41.85 38.96 39.40 1.2M