Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vir Biotechnology Inc
(NQ:
VIR
)
10.27
-0.12 (-1.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
10.41
10.58
10.19
10.27
971,027
-0.12(-1.15%)
May 30, 2024
10.23
10.44
9.950
10.39
924,217
+0.29(+2.87%)
May 29, 2024
10.50
10.55
10.09
10.10
735,818
-0.63(-5.87%)
May 28, 2024
10.60
10.88
10.60
10.73
767,615
+0.18(+1.71%)
May 24, 2024
10.75
10.82
10.51
10.55
479,615
-0.10(-0.94%)
May 23, 2024
11.37
11.51
10.56
10.65
906,720
-0.72(-6.33%)
May 22, 2024
10.17
11.40
10.12
11.37
1,629,873
+1.16(+11.36%)
May 21, 2024
9.620
10.35
9.600
10.21
883,057
+0.52(+5.37%)
May 20, 2024
9.760
9.910
9.600
9.690
567,153
-0.04(-0.41%)
May 17, 2024
9.940
10.07
9.610
9.730
644,741
-0.20(-2.01%)
May 16, 2024
9.990
10.09
9.840
9.930
420,988
-0.09(-0.90%)
May 15, 2024
10.34
10.39
9.865
10.02
846,749
-0.06(-0.60%)
May 14, 2024
9.940
10.35
9.820
10.08
482,025
+0.31(+3.17%)
May 13, 2024
9.630
9.930
9.570
9.770
713,287
+0.33(+3.50%)
May 10, 2024
9.510
9.720
9.355
9.440
786,762
-0.12(-1.26%)
May 09, 2024
9.610
9.680
9.485
9.560
683,168
+0.02(+0.21%)
May 08, 2024
9.810
9.890
9.490
9.540
1,260,959
-0.39(-3.93%)
May 07, 2024
10.34
10.46
9.860
9.930
807,406
-0.29(-2.84%)
May 06, 2024
10.46
10.59
10.13
10.22
1,241,862
-0.17(-1.64%)
May 03, 2024
10.13
10.59
10.02
10.39
1,691,826
+1.21(+13.18%)
May 02, 2024
8.910
9.200
8.745
9.180
1,122,229
+0.44(+5.03%)
May 01, 2024
8.450
8.990
8.310
8.740
1,654,793
+0.28(+3.31%)
Apr 30, 2024
8.360
8.486
8.200
8.460
1,064,161
+0.09(+1.08%)
Apr 29, 2024
8.310
8.500
8.250
8.370
635,409
+0.14(+1.70%)
Apr 26, 2024
7.740
8.275
7.640
8.230
1,106,208
+0.60(+7.86%)
Apr 25, 2024
7.990
8.000
7.610
7.630
901,240
-0.41(-5.10%)
Apr 24, 2024
8.100
8.290
8.020
8.040
767,449
-0.09(-1.11%)
Apr 23, 2024
8.100
8.290
8.070
8.130
769,272
+0.03(+0.37%)
Apr 22, 2024
8.020
8.400
7.910
8.100
1,090,638
+0.15(+1.89%)
Apr 19, 2024
7.950
8.205
7.755
7.950
1,079,678
-0.01(-0.13%)
Apr 18, 2024
8.220
8.310
7.940
7.960
1,066,786
-0.29(-3.52%)
Apr 17, 2024
8.450
8.530
8.207
8.250
772,459
-0.11(-1.32%)
Apr 16, 2024
8.480
8.565
8.340
8.360
660,988
-0.21(-2.45%)
Apr 15, 2024
8.970
8.985
8.440
8.570
770,040
-0.40(-4.46%)
Apr 12, 2024
9.200
9.230
8.840
8.970
781,830
-0.27(-2.92%)
Apr 11, 2024
9.180
9.390
9.010
9.240
745,441
+0.15(+1.65%)
Apr 10, 2024
9.220
9.260
9.001
9.090
912,289
-0.44(-4.62%)
Apr 09, 2024
9.510
9.905
9.425
9.530
618,812
+0.04(+0.42%)
Apr 08, 2024
9.400
9.500
9.220
9.490
649,675
+0.15(+1.61%)
Apr 05, 2024
9.290
9.460
9.200
9.340
529,004
-0.13(-1.37%)
Apr 04, 2024
9.770
9.880
9.445
9.470
909,108
-0.22(-2.27%)
Apr 03, 2024
9.470
9.700
9.270
9.690
1,158,603
+0.07(+0.73%)
Apr 02, 2024
9.970
9.970
9.600
9.620
1,000,362
-0.58(-5.69%)
Apr 01, 2024
10.14
10.29
9.910
10.20
739,756
+0.07(+0.69%)
Mar 28, 2024
10.16
10.18
10.17
10.13
738,256
+0.03(+0.30%)
Mar 27, 2024
10.01
10.24
9.780
10.10
995,069
+0.13(+1.30%)
Mar 26, 2024
10.11
10.21
9.960
9.970
603,633
-0.03(-0.30%)
Mar 25, 2024
9.990
10.11
9.940
10.00
442,588
-0.05(-0.50%)
Mar 22, 2024
10.09
10.18
9.960
10.05
511,002
-0.04(-0.40%)
Mar 21, 2024
10.28
10.48
10.07
10.09
848,247
-0.08(-0.79%)
Mar 20, 2024
9.860
10.28
9.770
10.17
906,534
+0.17(+1.70%)
Mar 19, 2024
10.70
10.84
9.865
10.00
1,349,661
-0.68(-6.37%)
Mar 18, 2024
10.90
10.90
10.59
10.68
1,111,522
-0.08(-0.74%)
Mar 15, 2024
10.47
10.78
10.43
10.76
1,911,580
+0.24(+2.28%)
Mar 14, 2024
10.81
10.90
10.46
10.52
1,086,181
-0.43(-3.93%)
Mar 13, 2024
10.73
11.05
10.73
10.95
1,064,851
+0.22(+2.05%)
Mar 12, 2024
11.43
11.51
10.73
10.73
970,417
-0.67(-5.88%)
Mar 11, 2024
11.40
11.76
11.32
11.40
686,182
+0.04(+0.35%)
Mar 08, 2024
11.40
11.65
11.19
11.36
651,785
+0.10(+0.89%)
Mar 07, 2024
11.08
11.32
10.98
11.26
761,643
+0.34(+3.11%)
Mar 06, 2024
11.05
11.09
10.74
10.92
949,087
+0.04(+0.37%)
Mar 05, 2024
11.18
11.41
10.84
10.88
693,006
-0.31(-2.77%)
Mar 04, 2024
11.29
11.43
11.02
11.19
818,447
-0.05(-0.44%)
Mar 01, 2024
11.33
11.59
11.14
11.24
1,313,585
+0.00(+0.00%)
Feb 29, 2024
11.74
11.79
11.22
11.24
1,215,957
-0.36(-3.10%)
Feb 28, 2024
11.31
11.88
11.23
11.60
1,524,065
+0.17(+1.49%)
Feb 27, 2024
12.00
12.00
11.27
11.43
2,275,738
-0.47(-3.95%)
Feb 26, 2024
11.53
11.98
11.21
11.90
1,505,647
+0.37(+3.21%)
Feb 23, 2024
10.50
11.82
10.35
11.53
2,307,452
+1.23(+11.94%)
Feb 22, 2024
10.04
10.34
9.750
10.30
1,330,764
+0.19(+1.88%)
Feb 21, 2024
9.900
10.13
9.830
10.11
1,258,138
-0.12(-1.17%)
Feb 20, 2024
10.21
10.48
10.07
10.23
1,354,993
-0.02(-0.20%)
Feb 16, 2024
10.27
10.45
9.990
10.25
934,255
-0.06(-0.58%)
Feb 15, 2024
9.900
10.39
9.820
10.31
1,209,969
+0.52(+5.31%)
Feb 14, 2024
9.100
9.890
9.100
9.790
1,399,112
+0.94(+10.62%)
Feb 13, 2024
9.600
9.600
8.735
8.850
1,391,408
-0.89(-9.14%)
Feb 12, 2024
9.300
9.760
9.300
9.740
1,267,073
+0.45(+4.84%)
Feb 09, 2024
9.300
9.460
9.250
9.290
1,427,054
+0.06(+0.65%)
Feb 08, 2024
9.020
9.245
9.000
9.230
554,571
+0.17(+1.88%)
Feb 07, 2024
8.980
9.260
8.880
9.060
1,134,569
+0.07(+0.78%)
Feb 06, 2024
8.520
9.035
8.430
8.990
1,390,570
+0.39(+4.53%)
Feb 05, 2024
8.540
8.690
8.415
8.600
855,473
-0.07(-0.81%)
Feb 02, 2024
8.970
9.128
8.620
8.670
1,036,646
-0.45(-4.93%)
Feb 01, 2024
9.440
9.440
8.860
9.120
1,038,988
-0.28(-2.98%)
Jan 31, 2024
9.350
9.940
9.305
9.400
1,600,321
+0.00(+0.00%)
Jan 30, 2024
9.430
9.460
9.120
9.400
1,398,270
-0.12(-1.26%)
Jan 29, 2024
8.940
9.520
8.510
9.520
1,624,817
-0.03(-0.31%)
Jan 26, 2024
9.670
9.855
9.410
9.550
674,303
-0.15(-1.55%)
Jan 25, 2024
9.740
9.900
9.580
9.700
1,243,304
+0.07(+0.73%)
Jan 24, 2024
10.04
10.12
9.575
9.630
1,948,727
-0.34(-3.41%)
Jan 23, 2024
9.770
10.02
9.535
9.970
1,564,212
+0.37(+3.85%)
Jan 22, 2024
9.510
9.800
9.420
9.600
810,389
+0.11(+1.16%)
Jan 19, 2024
9.840
9.840
9.470
9.490
756,959
-0.30(-3.06%)
Jan 18, 2024
10.09
10.10
9.715
9.790
901,985
-0.24(-2.39%)
Jan 17, 2024
9.910
10.05
9.780
10.03
767,460
-0.08(-0.79%)
Jan 16, 2024
10.34
10.29
10.09
10.11
870,311
-0.26(-2.51%)
Jan 12, 2024
10.47
10.93
10.31
10.37
587,268
+0.03(+0.29%)
Jan 11, 2024
10.31
10.45
10.04
10.34
1,294,216
+0.03(+0.29%)
Jan 10, 2024
10.10
10.50
9.940
10.31
1,094,460
+0.13(+1.28%)
Jan 09, 2024
10.18
10.46
10.07
10.18
965,998
-0.15(-1.45%)
Jan 08, 2024
9.930
10.33
9.730
10.33
892,631
+0.30(+2.99%)
Jan 05, 2024
10.18
10.27
9.905
10.03
585,096
-0.24(-2.34%)
Jan 04, 2024
10.14
10.30
9.940
10.27
906,040
+0.19(+1.88%)
Jan 03, 2024
10.39
10.39
10.01
10.08
728,697
-0.43(-4.09%)
Jan 02, 2024
10.00
10.67
9.850
10.51
1,067,223
+0.45(+4.47%)
Dec 29, 2023
10.27
10.27
10.03
10.06
724,202
-0.23(-2.24%)
Dec 28, 2023
10.20
10.40
10.12
10.29
938,522
+0.07(+0.68%)
Dec 27, 2023
10.27
10.37
10.05
10.22
827,791
+0.03(+0.29%)
Dec 26, 2023
10.17
10.32
10.03
10.19
648,682
+0.08(+0.79%)
Dec 22, 2023
9.960
10.32
9.950
10.11
1,037,923
+0.22(+2.22%)
Dec 21, 2023
9.790
10.00
9.660
9.890
738,614
+0.28(+2.91%)
Dec 20, 2023
9.980
10.15
9.575
9.610
1,337,845
-0.42(-4.19%)
Dec 19, 2023
9.840
10.16
9.780
10.03
1,214,886
+0.31(+3.19%)
Dec 18, 2023
9.980
10.16
9.705
9.720
904,074
-0.24(-2.41%)
Dec 15, 2023
10.15
10.33
9.870
9.960
4,573,970
-0.08(-0.80%)
Dec 14, 2023
10.28
10.57
9.950
10.04
1,697,404
-0.02(-0.20%)
Dec 13, 2023
9.230
10.10
9.230
10.06
1,306,150
+0.84(+9.11%)
Dec 12, 2023
9.410
9.410
9.030
9.220
944,218
-0.25(-2.64%)
Dec 11, 2023
9.610
9.620
9.265
9.470
1,032,354
-0.15(-1.56%)
Dec 08, 2023
9.530
9.840
9.380
9.620
928,722
+0.03(+0.31%)
Dec 07, 2023
9.540
9.610
9.280
9.590
982,935
+0.13(+1.37%)
Dec 06, 2023
9.370
9.588
9.210
9.460
793,834
+0.17(+1.83%)
Dec 05, 2023
9.500
9.500
9.030
9.290
1,265,095
-0.28(-2.93%)
Dec 04, 2023
9.610
9.900
9.400
9.570
1,405,587
-0.12(-1.24%)
Dec 01, 2023
9.410
9.710
9.120
9.690
1,028,305
+0.20(+2.11%)
Nov 30, 2023
9.900
10.11
9.450
9.490
1,040,996
-0.33(-3.36%)
Nov 29, 2023
9.720
10.01
9.720
9.820
982,502
+0.22(+2.29%)
Nov 28, 2023
9.470
9.660
9.400
9.600
800,733
+0.10(+1.05%)
Nov 27, 2023
9.710
9.780
9.320
9.500
966,261
-0.26(-2.66%)
Nov 24, 2023
9.810
10.05
9.700
9.760
404,293
-0.08(-0.81%)
Nov 22, 2023
9.620
9.880
9.500
9.840
1,097,948
+0.41(+4.35%)
Nov 21, 2023
9.670
9.730
9.430
9.430
909,199
-0.37(-3.78%)
Nov 20, 2023
9.710
10.00
9.620
9.800
926,793
+0.11(+1.14%)
Nov 17, 2023
9.800
9.930
9.645
9.690
1,123,200
+0.05(+0.52%)
Nov 16, 2023
9.640
9.715
9.420
9.640
1,430,502
-0.04(-0.41%)
Nov 15, 2023
9.860
10.13
9.620
9.680
2,056,216
-0.18(-1.83%)
Nov 14, 2023
9.540
9.950
9.280
9.860
2,372,335
+0.68(+7.41%)
Nov 13, 2023
8.880
9.280
8.520
9.180
1,996,848
+0.39(+4.44%)
Nov 10, 2023
8.220
8.800
8.190
8.790
2,818,232
+0.65(+7.99%)
Nov 09, 2023
8.650
8.750
8.060
8.140
1,269,686
-0.45(-5.24%)
Nov 08, 2023
8.380
8.845
8.220
8.590
1,403,452
+0.15(+1.78%)
Nov 07, 2023
8.640
8.700
8.320
8.440
1,367,030
-0.19(-2.20%)
Nov 06, 2023
8.770
8.870
8.550
8.630
1,455,608
-0.13(-1.48%)
Nov 03, 2023
8.330
9.335
8.330
8.760
2,187,465
+0.57(+6.96%)
Nov 02, 2023
7.870
8.190
7.720
8.190
1,518,862
+0.40(+5.13%)
Nov 01, 2023
7.940
8.035
7.770
7.790
1,490,304
-0.14(-1.77%)
Oct 31, 2023
8.050
8.050
7.865
7.930
967,008
-0.12(-1.49%)
Oct 30, 2023
7.770
8.105
7.740
8.050
1,071,096
+0.29(+3.74%)
Oct 27, 2023
8.190
8.215
7.740
7.760
1,063,155
-0.35(-4.32%)
Oct 26, 2023
8.380
8.390
8.085
8.110
1,116,139
-0.20(-2.41%)
Oct 25, 2023
8.350
8.465
8.261
8.310
1,090,856
-0.20(-2.35%)
Oct 24, 2023
8.210
8.520
8.200
8.510
1,213,765
+0.34(+4.16%)
Oct 23, 2023
8.460
8.500
8.170
8.170
1,137,354
-0.28(-3.31%)
Oct 20, 2023
8.240
8.580
8.100
8.450
1,404,743
+0.25(+3.05%)
Oct 19, 2023
8.330
8.330
8.090
8.200
1,067,527
-0.18(-2.15%)
Oct 18, 2023
8.600
8.600
8.301
8.380
1,065,937
-0.17(-1.99%)
Oct 17, 2023
8.460
8.781
8.410
8.550
1,019,621
+0.03(+0.35%)
Oct 16, 2023
8.370
8.555
8.175
8.520
1,217,956
+0.15(+1.79%)
Oct 13, 2023
8.330
8.540
8.210
8.370
1,162,464
+0.04(+0.48%)
Oct 12, 2023
8.880
8.880
8.310
8.330
1,086,389
-0.53(-5.98%)
Oct 11, 2023
8.800
9.000
8.770
8.860
905,942
-0.02(-0.23%)
Oct 10, 2023
8.670
8.970
8.650
8.880
970,774
+0.23(+2.66%)
Oct 09, 2023
8.790
8.815
8.370
8.650
737,356
-0.20(-2.26%)
Oct 06, 2023
8.730
8.990
8.690
8.850
711,451
-0.12(-1.34%)
Oct 05, 2023
8.880
9.070
8.740
8.970
1,248,341
+0.04(+0.45%)
Oct 04, 2023
9.190
9.190
8.810
8.930
802,174
-0.25(-2.72%)
Oct 03, 2023
8.990
9.195
8.910
9.180
827,703
+0.19(+2.11%)
Oct 02, 2023
9.380
9.380
8.940
8.990
1,208,561
-0.38(-4.06%)
Sep 29, 2023
9.300
9.490
9.292
9.370
1,192,853
+0.16(+1.74%)
Sep 28, 2023
9.250
9.300
9.100
9.210
1,124,701
-0.05(-0.54%)
Sep 27, 2023
9.320
9.380
9.095
9.260
1,365,794
+0.01(+0.11%)
Sep 26, 2023
9.190
9.580
9.165
9.250
1,157,308
+0.04(+0.43%)
Sep 25, 2023
9.280
9.330
9.150
9.210
1,516,685
-0.14(-1.50%)
Sep 22, 2023
9.160
9.515
8.900
9.350
2,258,187
+0.21(+2.30%)
Sep 21, 2023
9.260
9.330
9.070
9.140
1,419,320
-0.23(-2.45%)
Sep 20, 2023
9.820
9.880
9.350
9.370
1,284,979
-0.48(-4.87%)
Sep 19, 2023
9.600
9.850
9.600
9.850
1,711,639
+0.22(+2.28%)
Sep 18, 2023
9.790
9.790
9.470
9.630
1,368,522
-0.19(-1.93%)
Sep 15, 2023
10.05
10.14
9.735
9.820
6,902,805
-0.22(-2.19%)
Sep 14, 2023
10.02
10.27
9.890
10.04
2,261,321
+0.04(+0.40%)
Sep 13, 2023
10.50
10.60
9.980
10.00
2,911,944
-0.49(-4.67%)
Sep 12, 2023
10.68
10.82
10.47
10.49
1,858,184
-0.24(-2.24%)
Sep 11, 2023
11.04
11.25
10.45
10.73
3,695,725
-0.27(-2.45%)
Sep 08, 2023
11.14
11.20
10.57
11.00
2,224,943
-0.56(-4.84%)
Sep 07, 2023
11.95
11.99
11.48
11.56
1,843,950
-0.51(-4.23%)
Sep 06, 2023
12.25
12.35
11.86
12.07
1,166,602
-0.18(-1.47%)
Sep 05, 2023
12.48
12.48
12.07
12.25
1,211,989
-0.26(-2.08%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.