Historical Data for Vir Biotechnology Inc. (VIR)

$ 35.5607   -1.0293 (-2.81%) Volume: 961.53k 3:46 PM EDT Oct 20, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/20/20 36.60 37.12 35.34 35.5607 961.53k -1.0293 -2.81% 35.5607 34.7m 9,642
10/19/20 38.56 39.13 36.08 36.59 1.44m -2.85 -7.23% 36.59 54.18m 15,525
10/16/20 41.50 41.74 39.39 39.44 710k -2.14 -5.15% 39.44 28.59m 7,857
10/15/20 41.46 42.14 40.08 41.58 521.46k 0.49 1.19% 41.58 21.54m 6,277
10/14/20 42.76 43.00 40.30 41.09 576.66k -1.77 -4.13% 41.09 23.83m 7,005
10/13/20 42.98 43.9799 41.25 42.86 653.24k -0.52 -1.20% 42.86 27.74m 7,374
10/12/20 40.90 43.47 40.53 43.38 685k 2.49 6.09% 43.38 29m 7,536
10/09/20 41.40 41.72 39.76 40.89 826.87k -0.81 -1.94% 40.89 33.48m 9,162
10/08/20 42.23 42.82 40.57 41.70 721.37k -0.25 -0.60% 41.70 30.16m 8,182
10/07/20 42.36 42.60 40.5427 41.95 926.28k 0.45 1.08% 41.95 38.71m 10,939
10/06/20 42.79 42.94 40.20 41.50 2.97m 2.39 6.11% 41.50 123.27m 26,251
10/05/20 34.99 39.2414 34.93 39.11 1.09m 5.78 17.34% 39.11 41.13m 12,867
10/02/20 34.28 35.33 32.89 33.33 695.45k -1.42 -4.09% 33.33 23.47m 8,080
10/01/20 34.99 35.29 33.90 34.75 578.78k 0.42 1.22% 34.75 19.98m 6,901
09/30/20 37.69 38.28 33.63 34.33 1.51m -3.40 -9.01% 34.33 53.19m 12,292
09/29/20 36.00 38.49 35.90 37.73 631.58k 1.56 4.31% 37.73 23.8m 6,580
09/28/20 35.90 36.87 34.71 36.17 610.02k 0.26 0.72% 36.17 21.92m 6,596
09/25/20 32.06 35.96 31.96 35.91 710.8k 3.63 11.25% 35.91 24.73m 7,409
09/24/20 32.16 33.32 31.66 32.28 815.35k -1.15 -3.44% 32.28 26.35m 8,158
09/23/20 32.86 33.93 32.47 33.43 671.16k 0.54 1.64% 33.43 22.34m 7,075
09/22/20 31.75 33.00 30.6382 32.89 1.74m 0.89 2.78% 32.89 56.7m 10,903
09/21/20 32.47 33.36 30.55 32.00 1.62m -0.72 -2.20% 32.00 51.64m 9,535