Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vir Biotechnology Inc (NQ: VIR )

10.22 -0.51 (-4.75%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.