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
2023-12-29 10.27 10.27 10.03 10.06 0.7M
2023-12-28 10.20 10.40 10.13 10.29 0.9M
2023-12-27 10.27 10.37 10.05 10.22 0.8M
2023-12-26 10.17 10.32 10.03 10.19 0.6M
2023-12-22 9.96 10.32 9.95 10.11 1.0M
2023-12-21 9.79 10.00 9.66 9.89 0.7M
2023-12-20 9.98 10.15 9.58 9.61 1.3M
2023-12-19 9.84 10.16 9.78 10.03 1.2M
2023-12-18 9.98 10.16 9.71 9.72 0.9M
2023-12-15 10.15 10.33 9.87 9.96 4.6M
2023-12-14 10.28 10.57 9.95 10.04 1.7M
2023-12-13 9.23 10.10 9.23 10.06 1.3M
2023-12-12 9.41 9.41 9.03 9.22 0.9M
2023-12-11 9.61 9.62 9.27 9.47 1.0M
2023-12-08 9.53 9.84 9.38 9.62 0.9M
2023-12-07 9.54 9.61 9.28 9.59 1.0M
2023-12-06 9.37 9.59 9.21 9.46 0.8M
2023-12-05 9.50 9.50 9.03 9.29 1.3M
2023-12-04 9.61 9.90 9.40 9.57 1.4M
2023-12-01 9.41 9.71 9.12 9.69 1.0M
2023-11-30 9.90 10.11 9.45 9.49 1.0M
2023-11-29 9.72 10.01 9.72 9.82 1.0M
2023-11-28 9.47 9.66 9.40 9.60 0.8M
2023-11-27 9.71 9.78 9.32 9.50 1.0M
2023-11-24 9.81 10.05 9.70 9.76 0.4M
2023-11-22 9.62 9.88 9.50 9.84 1.1M
2023-11-21 9.67 9.73 9.43 9.43 0.9M
2023-11-20 9.71 10.00 9.62 9.80 0.9M
2023-11-17 9.80 9.93 9.65 9.69 1.1M
2023-11-16 9.64 9.72 9.42 9.64 1.4M
2023-11-15 9.86 10.13 9.62 9.68 2.1M
2023-11-14 9.54 9.95 9.28 9.86 2.4M
2023-11-13 8.88 9.28 8.52 9.18 2.0M
2023-11-10 8.22 8.80 8.19 8.79 2.8M
2023-11-09 8.65 8.75 8.06 8.14 1.3M
2023-11-08 8.38 8.85 8.22 8.59 1.4M
2023-11-07 8.64 8.70 8.32 8.44 1.4M
2023-11-06 8.77 8.87 8.55 8.63 1.5M
2023-11-03 8.33 9.34 8.33 8.76 2.2M
2023-11-02 7.87 8.19 7.72 8.19 1.5M
2023-11-01 7.94 8.04 7.77 7.79 1.5M
2023-10-31 8.05 8.05 7.87 7.93 1.0M
2023-10-30 7.77 8.11 7.74 8.05 1.1M
2023-10-27 8.19 8.22 7.74 7.76 1.1M
2023-10-26 8.38 8.39 8.09 8.11 1.1M
2023-10-25 8.35 8.47 8.26 8.31 1.1M
2023-10-24 8.21 8.52 8.20 8.51 1.2M
2023-10-23 8.46 8.50 8.17 8.17 1.1M
2023-10-20 8.24 8.58 8.10 8.45 1.4M
2023-10-19 8.33 8.33 8.09 8.20 1.1M
2023-10-18 8.60 8.60 8.30 8.38 1.1M
2023-10-17 8.46 8.78 8.41 8.55 1.0M
2023-10-16 8.37 8.56 8.18 8.52 1.2M
2023-10-13 8.33 8.54 8.21 8.37 1.2M
2023-10-12 8.88 8.88 8.31 8.33 1.1M
2023-10-11 8.80 9.00 8.77 8.86 0.9M
2023-10-10 8.67 8.97 8.65 8.88 1.0M
2023-10-09 8.79 8.82 8.37 8.65 0.7M
2023-10-06 8.73 8.99 8.69 8.85 0.7M
2023-10-05 8.88 9.07 8.74 8.97 1.2M
2023-10-04 9.19 9.19 8.81 8.93 0.8M
2023-10-03 8.99 9.20 8.91 9.18 0.8M
2023-10-02 9.38 9.38 8.94 8.99 1.2M
2023-09-29 9.30 9.49 9.29 9.37 1.2M
2023-09-28 9.25 9.30 9.10 9.21 1.1M
2023-09-27 9.32 9.38 9.10 9.26 1.4M
2023-09-26 9.19 9.58 9.17 9.25 1.2M
2023-09-25 9.28 9.34 9.03 9.21 1.5M
2023-09-22 9.16 9.52 8.90 9.35 2.3M
2023-09-21 9.26 9.33 9.07 9.14 1.4M
2023-09-20 9.82 9.88 9.35 9.37 1.3M
2023-09-19 9.60 9.85 9.60 9.85 1.7M
2023-09-18 9.79 9.79 9.47 9.63 1.4M
2023-09-15 10.05 10.14 9.74 9.82 6.9M
2023-09-14 10.02 10.27 9.89 10.04 2.3M
2023-09-13 10.50 10.60 9.98 10.00 2.9M
2023-09-12 10.68 10.82 10.47 10.49 1.9M
2023-09-11 11.04 11.25 10.45 10.73 3.7M
2023-09-08 11.14 11.20 10.58 11.00 2.2M
2023-09-07 11.95 11.99 11.48 11.56 1.8M
2023-09-06 12.25 12.35 11.86 12.07 1.2M
2023-09-05 12.48 12.48 12.08 12.25 1.2M
2023-09-01 12.80 12.82 12.49 12.51 1.0M
2023-08-31 12.90 12.95 12.65 12.66 0.8M
2023-08-30 13.04 13.07 12.87 12.90 0.8M
2023-08-29 13.06 13.06 12.81 13.04 0.9M
2023-08-28 12.98 13.27 12.97 13.11 1.0M
2023-08-25 12.89 12.98 12.57 12.89 0.8M
2023-08-24 12.99 12.99 12.80 12.85 1.2M
2023-08-23 12.90 13.12 12.82 12.97 0.8M
2023-08-22 12.79 13.06 12.68 12.90 0.7M
2023-08-21 12.22 12.84 12.14 12.70 1.1M
2023-08-18 12.61 12.82 12.24 12.28 1.2M
2023-08-17 12.86 13.00 12.71 12.71 0.8M
2023-08-16 13.05 13.18 12.78 12.86 0.9M
2023-08-15 13.16 13.22 12.82 13.14 1.1M
2023-08-14 13.24 13.31 12.91 13.22 0.8M
2023-08-11 13.26 13.56 13.20 13.37 1.2M
2023-08-10 13.46 13.85 13.23 13.38 1.3M
2023-08-09 13.40 13.60 13.26 13.50 1.2M
2023-08-08 13.00 13.42 12.88 13.37 1.3M
2023-08-07 13.50 13.51 12.92 12.96 1.7M
2023-08-04 13.92 14.27 13.51 13.62 1.4M
2023-08-03 14.00 14.09 13.72 13.97 1.0M
2023-08-02 14.06 14.10 13.70 14.04 0.7M
2023-08-01 14.07 14.26 13.87 14.24 0.9M
2023-07-31 14.10 14.24 13.94 14.08 0.8M
2023-07-28 13.83 14.20 13.81 14.14 0.8M
2023-07-27 14.12 14.15 13.64 13.76 0.9M
2023-07-26 13.95 14.14 13.77 14.05 1.0M
2023-07-25 14.00 14.24 13.92 13.99 1.5M
2023-07-24 14.15 14.45 13.84 14.03 2.6M
2023-07-21 12.98 14.36 12.90 14.35 6.1M
2023-07-20 13.70 13.93 12.56 12.70 13.5M
2023-07-19 22.94 23.19 22.83 23.05 0.6M
2023-07-18 23.05 23.36 22.68 22.84 0.9M
2023-07-17 23.12 23.52 23.01 23.03 0.7M
2023-07-14 23.36 23.36 22.76 23.09 0.7M
2023-07-13 23.84 23.87 23.33 23.37 0.6M
2023-07-12 23.58 24.46 23.43 23.84 0.8M
2023-07-11 23.46 23.50 23.05 23.13 0.4M
2023-07-10 22.96 23.56 22.83 23.43 1.0M
2023-07-07 22.82 23.38 22.80 22.99 0.7M
2023-07-06 24.06 24.12 22.80 22.84 1.1M
2023-07-05 24.59 24.99 24.33 24.39 1.2M
2023-07-03 24.41 24.85 24.38 24.62 0.3M
2023-06-30 25.11 25.11 24.19 24.53 0.9M
2023-06-29 24.79 25.37 24.70 24.97 1.1M
2023-06-28 24.74 25.15 24.38 24.88 0.7M
2023-06-27 23.83 24.92 23.65 24.74 0.8M
2023-06-26 24.47 24.47 23.56 23.77 1.1M
2023-06-23 24.80 24.90 24.53 24.56 1.8M
2023-06-22 24.92 24.98 24.55 24.91 0.5M
2023-06-21 24.62 25.11 24.41 24.92 0.6M
2023-06-20 25.18 25.26 24.80 24.82 0.8M
2023-06-16 26.13 26.16 25.08 25.23 2.1M
2023-06-15 25.89 26.04 25.59 25.98 0.7M
2023-06-14 26.50 26.74 25.77 26.02 0.7M
2023-06-13 27.02 27.48 26.61 26.67 1.0M
2023-06-12 25.47 26.97 25.41 26.92 0.9M
2023-06-09 25.97 26.10 25.34 25.43 0.8M
2023-06-08 25.84 26.08 25.54 25.88 0.4M
2023-06-07 25.94 26.42 25.63 25.90 0.6M
2023-06-06 26.81 26.93 25.84 26.04 0.8M
2023-06-05 27.02 27.37 26.58 26.68 0.7M
2023-06-02 27.16 27.36 26.90 27.29 0.7M
2023-06-01 25.67 26.92 25.50 26.89 0.8M
2023-05-31 26.05 26.91 25.74 26.67 1.3M
2023-05-30 26.08 26.50 25.42 25.95 0.6M
2023-05-26 25.81 26.26 25.66 26.05 0.6M
2023-05-25 25.31 26.40 25.31 25.77 0.7M
2023-05-24 26.74 27.24 25.75 26.10 1.1M
2023-05-23 25.73 27.05 25.73 26.73 1.2M
2023-05-22 25.46 25.93 25.37 25.74 0.9M
2023-05-19 25.12 25.74 25.05 25.34 0.8M
2023-05-18 24.92 25.07 24.47 24.89 0.6M
2023-05-17 24.87 25.03 24.18 25.01 0.8M
2023-05-16 25.31 25.89 24.73 24.87 0.8M
2023-05-15 24.74 25.94 24.60 25.64 1.3M
2023-05-12 24.35 24.69 24.17 24.69 0.6M
2023-05-11 24.26 24.39 23.78 24.25 0.9M
2023-05-10 24.58 24.97 24.39 24.44 0.8M
2023-05-09 23.97 24.47 23.42 24.25 0.8M
2023-05-08 24.50 24.50 23.85 24.14 0.6M
2023-05-05 24.64 25.20 23.24 24.50 1.2M
2023-05-04 25.26 25.76 24.73 25.50 0.7M
2023-05-03 24.73 25.95 24.70 25.39 1.2M
2023-05-02 25.01 25.14 24.00 24.62 0.9M
2023-05-01 24.96 25.35 24.92 25.16 0.6M
2023-04-28 24.40 25.25 24.31 25.15 0.7M
2023-04-27 24.32 24.66 24.17 24.49 0.5M
2023-04-26 24.75 25.00 24.22 24.45 0.6M
2023-04-25 25.32 25.39 24.81 24.94 0.6M
2023-04-24 25.88 25.88 25.20 25.40 0.6M
2023-04-21 24.88 26.14 24.76 25.98 1.6M
2023-04-20 24.92 25.08 24.67 24.76 0.6M
2023-04-19 24.93 25.24 24.56 25.10 0.6M
2023-04-18 25.25 25.28 24.71 25.00 1.0M
2023-04-17 24.72 25.08 24.51 25.02 0.8M
2023-04-14 24.75 25.20 24.48 24.55 0.9M
2023-04-13 23.80 25.04 23.75 24.75 0.9M
2023-04-12 23.78 23.86 23.46 23.69 0.7M
2023-04-11 23.69 23.99 23.44 23.51 0.6M
2023-04-10 23.81 23.87 23.46 23.75 0.7M
2023-04-06 23.31 24.24 23.08 23.91 0.7M
2023-04-05 23.27 23.62 22.87 23.20 0.7M
2023-04-04 23.33 23.39 23.00 23.31 1.2M
2023-04-03 23.14 23.32 23.01 23.28 0.9M
2023-03-31 23.08 23.36 22.88 23.27 0.8M
2023-03-30 22.77 23.04 22.60 23.00 0.9M
2023-03-29 22.87 22.99 22.59 22.72 0.7M
2023-03-28 22.88 23.00 22.33 22.60 0.6M
2023-03-27 22.52 23.13 22.39 23.01 0.7M
2023-03-24 22.15 22.75 22.01 22.49 0.8M
2023-03-23 22.57 22.93 22.03 22.26 0.9M
2023-03-22 23.00 23.05 22.29 22.34 1.1M
2023-03-21 23.86 23.96 22.97 23.03 1.0M
2023-03-20 23.85 24.45 23.40 23.76 1.2M
2023-03-17 24.11 24.41 23.42 23.67 3.3M
2023-03-16 23.52 24.26 23.16 24.18 1.1M
2023-03-15 23.27 23.82 22.80 23.52 1.0M
2023-03-14 23.00 23.83 22.78 23.52 1.0M
2023-03-13 22.36 22.96 22.11 22.55 1.3M
2023-03-10 23.10 23.23 22.20 22.61 1.5M
2023-03-09 22.71 23.22 22.58 23.00 1.2M
2023-03-08 22.74 22.94 22.08 22.66 1.3M
2023-03-07 22.88 23.19 22.09 22.79 1.2M
2023-03-06 24.45 24.45 22.86 23.09 1.5M
2023-03-03 22.82 23.30 22.73 22.84 0.9M
2023-03-02 22.38 22.70 22.12 22.61 0.8M
2023-03-01 22.69 23.11 22.42 22.60 0.9M
2023-02-28 22.85 23.10 22.40 22.80 1.7M
2023-02-27 22.75 23.75 22.43 23.07 1.2M
2023-02-24 24.20 24.22 22.02 23.00 3.1M
2023-02-23 27.23 27.23 25.54 25.81 1.3M
2023-02-22 27.00 28.07 26.62 27.01 1.1M
2023-02-21 28.94 29.17 26.90 26.99 3.0M
2023-02-17 25.59 25.76 24.90 25.74 0.9M
2023-02-16 26.28 26.36 25.26 25.57 0.8M
2023-02-15 26.30 26.86 26.30 26.72 0.7M
2023-02-14 25.98 26.99 25.72 26.63 1.0M
2023-02-13 25.99 26.29 25.31 26.18 0.8M
2023-02-10 26.21 26.39 25.76 26.15 0.8M
2023-02-09 27.22 27.38 25.97 26.23 1.1M
2023-02-08 29.05 29.05 27.04 27.07 0.9M
2023-02-07 29.60 29.74 28.84 29.45 0.8M
2023-02-06 29.89 30.24 29.51 29.80 0.5M
2023-02-03 29.91 30.95 29.35 30.14 0.9M
2023-02-02 29.34 29.99 29.12 29.91 0.7M
2023-02-01 29.39 29.53 28.50 29.16 0.7M
2023-01-31 28.89 29.77 28.70 29.55 0.8M
2023-01-30 30.71 30.85 29.02 29.08 0.9M
2023-01-27 30.00 31.55 29.91 30.85 0.8M
2023-01-26 31.07 31.24 29.06 29.99 0.9M
2023-01-25 28.04 30.88 28.03 30.84 1.2M
2023-01-24 29.26 30.74 29.10 30.38 1.0M
2023-01-23 27.65 29.20 27.50 29.16 1.0M
2023-01-20 27.09 27.63 26.41 27.59 0.9M
2023-01-19 26.05 26.97 25.87 26.90 0.9M
2023-01-18 26.14 26.89 26.09 26.19 0.9M
2023-01-17 26.57 26.67 26.05 26.22 0.6M
2023-01-13 26.44 26.94 26.13 26.57 0.8M
2023-01-12 26.08 26.87 25.53 26.86 0.8M
2023-01-11 26.44 26.69 25.85 26.17 0.7M
2023-01-10 26.00 26.74 25.96 26.52 0.5M
2023-01-09 26.38 26.38 25.52 26.09 0.8M
2023-01-06 25.50 26.57 25.33 26.05 0.6M
2023-01-05 25.00 25.39 24.80 25.06 0.5M
2023-01-04 25.06 25.49 25.04 25.20 0.6M
2023-01-03 25.54 25.91 24.88 24.92 0.6M