$VIR: Vir Biotechnology, Inc. - Common Stock
2025-06-17 VIR 2025-06-17 06:03:12 6.06 4.58 0.57% VIR 2025-06-17 07:02:18 5.92 4.58 0.57% VIR 2025-06-17 09:02:11 5.92 4.59 0.57% VIR 2025-06-17 10:03:11 5.22 5.21 -0.38% VIR 2025-06-17 11:02:14 5.25 5.24 0.19% VIR 2025-06-17 12:03:12 5.19 5.18 -1.15% VIR 2025-06-17 13:02:18 5.17 5.16 -1.34% VIR 2025-06-17 14:03:11 5.13 5.12 -2.11% VIR 2025-06-17 15:02:20 5.11 5.09 -2.30% VIR 2025-06-17 16:03:08 5.11 5.04 -2.49% VIR 2025-06-17 17:02:12 5.45 5.04 -2.48% VIR 2025-06-17 18:03:08 5.35 5.04 -2.48% VIR 2025-06-17 20:03:10 0.00 0.00 -2.48% 2025-06-18 VIR 2025-06-18 05:02:24 5.69 4.54 -2.48% VIR 2025-06-18 07:02:21 5.69 4.73 -2.48% VIR 2025-06-18 09:02:20 5.30 4.73 -2.48% VIR 2025-06-18 10:03:13 5.06 5.05 -0.57% VIR 2025-06-18 11:02:23 5.19 5.18 1.91% VIR 2025-06-18 12:03:09 5.27 5.26 3.24% VIR 2025-06-18 13:02:17 5.31 5.30 4.20% VIR 2025-06-18 14:03:13 5.32 5.30 4.39% VIR 2025-06-18 15:02:23 5.22 5.21 2.48% VIR 2025-06-18 16:03:18 5.30 5.12 2.29% VIR 2025-06-18 17:02:17 5.30 5.03 2.35% VIR 2025-06-18 20:03:13 0.00 0.00 2.35% 2025-06-20 VIR 2025-06-20 05:02:11 5.95 4.59 2.35% VIR 2025-06-20 08:03:08 5.95 4.69 2.35% VIR 2025-06-20 09:02:14 5.80 5.22 2.35% VIR 2025-06-20 10:03:14 5.15 5.14 -0.98% VIR 2025-06-20 11:02:18 5.16 5.15 -0.78% VIR 2025-06-20 12:03:10 5.13 5.12 -1.57% VIR 2025-06-20 13:02:14 5.22 5.21 0.00% VIR 2025-06-20 14:03:14 5.22 5.21 0.20% VIR 2025-06-20 16:17:54 32.70 5.00 0.58% VIR 2025-06-20 17:17:03 5.92 5.00 0.58% VIR 2025-06-20 20:03:06 0.00 0.00 0.58% 2025-06-23 VIR 2025-06-23 05:02:13 5.75 4.59 0.58% VIR 2025-06-23 09:12:43 5.23 4.12 -0.19% VIR 2025-06-23 10:05:31 5.22 5.20 -0.38% VIR 2025-06-23 11:02:59 5.19 5.18 -0.77% VIR 2025-06-23 12:02:30 5.09 5.08 -2.69% VIR 2025-06-23 13:02:58 4.99 4.98 -4.61% VIR 2025-06-23 14:02:34 5.04 5.03 -3.65% VIR 2025-06-23 15:02:56 5.05 5.04 -3.45% VIR 2025-06-23 16:02:33 5.25 4.98 -3.45% VIR 2025-06-23 17:02:53 5.25 4.90 -3.44% VIR 2025-06-23 20:02:28 0.00 0.00 -3.44% 2025-06-24 VIR 2025-06-24 05:02:20 5.87 4.63 -3.44% VIR 2025-06-24 07:02:27 5.87 5.00 -3.44% VIR 2025-06-24 08:03:08 5.81 5.09 -3.44% VIR 2025-06-24 09:02:19 5.81 5.00 -3.44% VIR 2025-06-24 10:03:08 5.12 5.09 1.34% VIR 2025-06-24 11:02:23 5.19 5.18 2.87% VIR 2025-06-24 12:03:08 5.13 5.12 1.72% VIR 2025-06-24 13:02:30 5.19 5.18 2.87% VIR 2025-06-24 14:03:09 5.19 5.18 2.49% VIR 2025-06-24 15:02:21 5.25 5.23 3.82% VIR 2025-06-24 16:03:11 5.40 5.00 4.40% VIR 2025-06-24 17:02:24 5.40 5.00 4.55% VIR 2025-06-24 18:03:08 5.80 5.00 4.55% VIR 2025-06-24 19:02:23 5.72 5.00 4.55% VIR 2025-06-24 20:03:01 0.00 0.00 4.55% 2025-06-25 VIR 2025-06-25 05:02:23 5.98 4.67 4.55% VIR 2025-06-25 07:02:19 5.33 4.67 4.55% VIR 2025-06-25 09:02:24 5.31 4.67 4.55% VIR 2025-06-25 10:03:14 5.15 5.12 -2.57% VIR 2025-06-25 11:02:28 5.13 5.12 -2.57% VIR 2025-06-25 12:03:14 5.11 5.09 -2.97% VIR 2025-06-25 14:03:11 5.03 5.01 -4.75% VIR 2025-06-25 15:02:21 5.11 5.09 -3.17% VIR 2025-06-25 16:03:07 5.23 4.90 -1.39% VIR 2025-06-25 17:02:22 5.24 4.90 -1.33% VIR 2025-06-25 18:03:06 5.69 4.90 -1.33% VIR 2025-06-25 20:03:03 0.00 0.00 -1.33% 2025-06-26 VIR 2025-06-26 05:02:24 5.85 4.38 -1.33% VIR 2025-06-26 06:03:07 5.30 4.38 -1.33% VIR 2025-06-26 07:02:27 5.30 4.73 1.90% VIR 2025-06-26 08:03:07 5.25 4.90 1.90% VIR 2025-06-26 09:02:26 5.30 4.90 1.90% VIR 2025-06-26 10:03:08 5.19 5.18 -0.19% VIR 2025-06-26 11:02:21 5.20 5.19 0.19% VIR 2025-06-26 12:03:09 5.21 5.20 0.38% VIR 2025-06-26 13:02:26 5.26 5.25 1.33% VIR 2025-06-26 14:03:08 5.24 5.23 0.95% VIR 2025-06-26 15:02:21 5.32 5.31 2.47% VIR 2025-06-26 16:03:04 5.40 5.20 2.47% VIR 2025-06-26 17:02:19 5.40 5.20 2.50% VIR 2025-06-26 20:03:06 0.00 0.00 2.50% 2025-06-27 VIR 2025-06-27 05:00:50 5.87 4.90 2.50% VIR 2025-06-27 07:00:47 5.87 4.90 1.73% VIR 2025-06-27 08:00:59 5.32 5.08 0.19% VIR 2025-06-27 10:00:55 5.28 5.27 -0.39% VIR 2025-06-27 11:00:45 5.17 5.16 -2.50% VIR 2025-06-27 12:00:53 5.21 5.20 -1.73% VIR 2025-06-27 13:00:44 5.22 5.21 -1.54% VIR 2025-06-27 14:00:52 5.20 5.19 -1.93% VIR 2025-06-27 15:00:55 5.11 5.09 -3.66% VIR 2025-06-27 16:00:52 5.17 5.16 -2.50% VIR 2025-06-27 17:00:43 5.35 5.17 -2.45% VIR 2025-06-27 19:00:37 5.35 4.90 -2.45% VIR 2025-06-27 21:00:43 0.00 0.00 -2.45% 2025-06-30 VIR 2025-06-30 05:00:48 5.80 4.38 -2.45% VIR 2025-06-30 06:00:51 5.80 5.05 -2.45% VIR 2025-06-30 08:00:53 5.35 5.07 0.75% VIR 2025-06-30 10:00:51 5.22 5.19 0.94% VIR 2025-06-30 11:00:46 5.22 5.21 0.94% VIR 2025-06-30 12:00:49 5.24 5.23 1.51% VIR 2025-06-30 13:00:47 5.15 5.14 -0.19% VIR 2025-06-30 14:00:58 5.16 5.14 -0.19% VIR 2025-06-30 15:00:46 5.11 5.09 -0.94% VIR 2025-06-30 16:00:58 5.06 5.05 -1.88% VIR 2025-06-30 17:00:49 5.50 5.04 -1.16% VIR 2025-06-30 18:01:01 5.50 4.67 -1.16% VIR 2025-06-30 21:00:42 0.00 0.00 -1.16% 2025-07-01 VIR 2025-07-01 05:00:48 5.10 4.65 -1.16% VIR 2025-07-01 08:00:55 5.10 4.98 -1.16% VIR 2025-07-01 09:00:48 5.20 4.73 -1.16% VIR 2025-07-01 10:00:48 4.99 4.96 -0.97% VIR 2025-07-01 11:00:48 5.03 5.01 0.00% VIR 2025-07-01 12:00:50 5.24 5.23 4.06% VIR 2025-07-01 13:00:48 5.15 5.14 1.93% VIR 2025-07-01 14:01:00 5.19 5.17 2.71% VIR 2025-07-01 15:00:49 5.12 5.11 1.74% VIR 2025-07-01 16:00:52 5.11 5.09 1.35% VIR 2025-07-01 17:00:50 5.52 5.00 1.59% VIR 2025-07-01 18:00:51 5.52 5.00 3.17% VIR 2025-07-01 21:00:44 0.00 0.00 3.17% 2025-07-02 VIR 2025-07-02 05:00:49 5.76 4.65 3.17% VIR 2025-07-02 07:00:44 5.76 4.87 3.17% VIR 2025-07-02 08:00:54 5.76 4.90 3.17% VIR 2025-07-02 09:00:48 5.76 5.11 3.17% VIR 2025-07-02 10:00:53 5.17 5.16 0.99% VIR 2025-07-02 11:00:44 5.19 5.18 1.79% VIR 2025-07-02 12:00:51 5.30 5.29 3.77% VIR 2025-07-02 13:00:48 5.21 5.20 1.79% VIR 2025-07-02 14:00:59 5.24 5.23 2.58% VIR 2025-07-02 15:00:45 5.30 5.29 3.77% VIR 2025-07-02 16:00:53 5.42 5.41 6.15% VIR 2025-07-02 17:00:52 5.97 5.30 6.26% VIR 2025-07-02 18:00:55 5.91 5.30 6.26% VIR 2025-07-02 19:00:51 5.43 5.30 6.26% VIR 2025-07-02 20:00:58 5.91 5.30 6.26% VIR 2025-07-02 21:00:56 0.00 0.00 6.26% 2025-07-03 VIR 2025-07-03 05:00:50 6.38 4.58 6.26% VIR 2025-07-03 08:01:01 5.97 4.80 6.26% VIR 2025-07-03 09:00:52 5.67 4.80 6.26% VIR 2025-07-03 10:00:55 5.40 5.39 -0.39% VIR 2025-07-03 11:00:51 5.42 5.41 -0.20% VIR 2025-07-03 12:00:54 5.37 5.36 -0.98% VIR 2025-07-03 13:00:47 5.41 5.40 -0.39% VIR 2025-07-03 14:00:49 5.50 5.35 -0.18% VIR 2025-07-03 18:00:52 0.00 0.00 -0.18% 2025-07-07 VIR 2025-07-07 05:00:57 6.38 4.58 -0.18% VIR 2025-07-07 06:01:00 6.38 5.09 -0.18% VIR 2025-07-07 08:00:54 5.49 5.09 -0.18% VIR 2025-07-07 09:00:57 5.44 5.09 0.18% VIR 2025-07-07 10:00:59 5.31 5.29 -1.66% VIR 2025-07-07 11:00:58 5.25 5.23 -2.95% VIR 2025-07-07 12:00:52 5.26 5.25 -2.76% VIR 2025-07-07 13:00:44 5.24 5.22 -3.13% VIR 2025-07-07 14:00:53 5.25 5.24 -2.95% VIR 2025-07-07 15:00:42 5.29 5.27 -2.21% VIR 2025-07-07 16:00:53 5.28 5.27 -2.21% VIR 2025-07-07 17:00:52 5.34 5.14 -2.40% VIR 2025-07-07 20:00:51 5.82 5.14 -2.40% VIR 2025-07-07 21:00:45 0.00 0.00 -2.40% 2025-07-08 VIR 2025-07-08 05:00:55 6.02 4.58 -2.40% VIR 2025-07-08 08:00:51 6.02 4.92 -2.40% VIR 2025-07-08 09:00:48 5.97 4.92 -2.40% VIR 2025-07-08 10:00:50 5.35 5.34 1.48% VIR 2025-07-08 11:00:46 5.39 5.37 2.22% VIR 2025-07-08 12:00:51 5.40 5.38 2.40% VIR 2025-07-08 13:00:48 5.37 5.36 1.85% VIR 2025-07-08 14:00:52 5.36 5.35 1.66% VIR 2025-07-08 15:00:50 5.35 5.34 1.66% VIR 2025-07-08 16:00:56 5.31 5.30 0.92% VIR 2025-07-08 17:00:55 5.41 5.29 0.76% VIR 2025-07-08 21:00:51 0.00 0.00 0.76% 2025-07-09 VIR 2025-07-09 05:00:49 5.86 4.80 0.76% VIR 2025-07-09 08:00:54 5.86 5.29 0.76% VIR 2025-07-09 09:00:48 5.41 5.30 2.09% VIR 2025-07-09 10:00:54 5.56 5.55 5.12% VIR 2025-07-09 11:00:48 5.81 5.80 9.87% VIR 2025-07-09 12:00:54 5.65 5.64 6.83% VIR 2025-07-09 13:00:48 5.72 5.71 7.97% VIR 2025-07-09 14:00:54 5.70 5.69 7.78% VIR 2025-07-09 15:00:46 5.79 5.78 9.49% VIR 2025-07-09 16:00:57 5.94 5.93 12.33% VIR 2025-07-09 17:00:50 6.00 5.45 11.89% VIR 2025-07-09 21:00:48 0.00 0.00 11.89% 2025-07-10 VIR 2025-07-10 05:00:59 6.62 5.93 11.89% VIR 2025-07-10 06:00:56 5.90 4.99 0.00% VIR 2025-07-10 08:00:57 6.20 5.86 -0.38% VIR 2025-07-10 09:00:55 6.00 5.90 -0.38% VIR 2025-07-10 10:00:55 6.06 6.04 2.45% VIR 2025-07-10 11:00:49 6.08 6.07 3.02% VIR 2025-07-10 12:00:48 6.12 6.11 3.77% VIR 2025-07-10 13:00:48 6.14 6.13 4.15% VIR 2025-07-10 14:00:54 6.10 6.08 3.21% VIR 2025-07-10 15:00:49 5.98 5.97 1.13% VIR 2025-07-10 16:00:56 5.95 5.94 0.57% VIR 2025-07-10 17:00:52 6.05 5.60 0.00% VIR 2025-07-10 18:00:59 6.25 5.60 0.00% VIR 2025-07-10 20:00:53 6.25 6.00 2.19% VIR 2025-07-10 21:00:49 0.00 0.00 2.19% 2025-07-11 VIR 2025-07-11 05:02:27 6.70 4.99 2.19% VIR 2025-07-11 07:02:18 6.66 5.93 2.19% VIR 2025-07-11 08:03:16 6.70 5.93 2.19% VIR 2025-07-11 09:02:27 6.70 6.17 3.88% VIR 2025-07-11 10:03:28 5.84 5.82 -1.52% VIR 2025-07-11 11:02:20 5.66 5.65 -4.38% VIR 2025-07-11 12:03:15 5.72 5.71 -3.54% VIR 2025-07-11 13:02:24 5.70 5.69 -3.71% VIR 2025-07-11 14:03:12 5.69 5.68 -3.88% VIR 2025-07-11 15:02:18 5.61 5.60 -5.23% VIR 2025-07-11 16:03:12 6.30 5.00 -4.55% VIR 2025-07-11 18:03:12 6.56 5.03 -2.70% VIR 2025-07-11 20:03:19 0.00 0.00 -2.70% 2025-07-14 VIR 2025-07-14 04:03:17 9.68 0.00 -2.70% VIR 2025-07-14 05:02:18 6.56 5.43 -2.70% VIR 2025-07-14 07:02:19 5.88 5.43 -2.70% VIR 2025-07-14 09:02:23 5.88 5.60 -2.70% VIR 2025-07-14 10:03:22 5.60 5.59 -0.67% VIR 2025-07-14 11:02:24 5.59 5.58 -1.01% VIR 2025-07-14 12:03:15 5.56 5.55 -1.35% VIR 2025-07-14 13:02:20 5.60 5.59 -0.67% VIR 2025-07-14 14:03:17 5.50 5.49 -2.53% VIR 2025-07-14 15:02:25 5.51 5.50 -2.36% VIR 2025-07-14 16:03:12 5.50 5.40 -2.53% VIR 2025-07-14 17:02:21 5.50 5.40 -2.65% VIR 2025-07-14 20:03:21 0.00 0.00 -2.65% 2025-07-15 VIR 2025-07-15 05:02:29 5.98 4.94 -2.65% VIR 2025-07-15 06:03:11 5.98 5.52 -2.65% VIR 2025-07-15 07:02:35 5.98 5.00 0.53% VIR 2025-07-15 09:02:28 5.98 5.46 0.53% VIR 2025-07-15 10:03:19 5.42 5.41 -1.42% VIR 2025-07-15 11:02:35 5.29 5.28 -3.54% VIR 2025-07-15 12:03:14 5.29 5.28 -3.72% VIR 2025-07-15 13:02:33 5.27 5.26 -3.89% VIR 2025-07-15 14:03:10 5.25 5.24 -4.42% VIR 2025-07-15 15:03:03 5.22 5.21 -5.13% VIR 2025-07-15 16:03:10 5.99 5.00 -3.19% VIR 2025-07-15 17:02:25 5.80 5.00 -3.27% VIR 2025-07-15 18:03:14 6.01 5.00 -3.27% VIR 2025-07-15 19:02:31 6.01 5.00 -2.55% VIR 2025-07-15 20:03:10 0.00 0.00 -2.55% 2025-07-16 VIR 2025-07-16 04:03:23 6.01 0.00 -2.55% VIR 2025-07-16 05:02:18 6.01 4.78 -2.55% VIR 2025-07-16 08:03:15 6.01 5.23 -2.55% VIR 2025-07-16 09:02:30 5.39 5.32 -2.55% VIR 2025-07-16 10:03:18 5.39 5.38 1.64% VIR 2025-07-16 11:02:26 5.42 5.41 2.36% VIR 2025-07-16 12:03:24 5.36 5.35 1.27% VIR 2025-07-16 13:02:27 5.38 5.37 1.64% VIR 2025-07-16 14:03:17 5.40 5.39 2.00% VIR 2025-07-16 15:02:23 5.37 5.36 1.45% VIR 2025-07-16 16:03:19 5.41 5.26 2.18% VIR 2025-07-16 17:02:29 5.41 4.88 2.26% VIR 2025-07-16 18:03:25 5.65 4.88 2.26% VIR 2025-07-16 20:03:12 0.00 0.00 2.26% 2025-07-17 VIR 2025-07-17 05:06:10 5.99 5.46 0.94%