U.S. markets open in 1 hour 22 minutes

Vir Biotechnology, Inc. (VIR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
10.10+0.13 (+1.30%)
Al cierre: 04:00PM EDT
10.00 -0.10 (-0.99%)
Antes de la apertura del mercado: 08:06AM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 202410.0110.249.7810.1010.10995,100
26 mar 202410.1110.219.969.979.97603,600
25 mar 20249.9910.119.9410.0010.00442,600
22 mar 202410.0910.189.9610.0510.05511,000
21 mar 202410.2810.4810.0710.0910.09847,900
20 mar 20249.8610.289.7710.1710.17906,500
19 mar 202410.7010.849.8610.0010.001,349,700
18 mar 202410.9010.9010.5910.6810.681,111,500
15 mar 202410.4710.7810.4310.7610.761,911,600
14 mar 202410.8110.9010.4710.5210.521,086,200
13 mar 202410.7311.0510.7310.9510.951,064,900
12 mar 202411.4311.5110.7310.7310.73970,400
11 mar 202411.4011.7611.3211.4011.40686,200
08 mar 202411.4011.6511.1911.3611.36651,800
07 mar 202411.0811.3210.9811.2611.26761,600
06 mar 202411.0511.0910.7410.9210.92949,700
05 mar 202411.1811.4110.8410.8810.88693,000
04 mar 202411.2911.4311.0211.1911.19819,200
01 mar 202411.3311.5911.1411.2411.241,313,600
29 feb 202411.7411.7811.2211.2411.241,216,000
28 feb 202411.3111.8811.2311.6011.601,524,100
27 feb 202412.0012.0011.2711.4311.432,275,700
26 feb 202411.5311.9811.2111.9011.901,505,600
23 feb 202410.5011.8210.3511.5311.532,307,500
22 feb 202410.0410.349.7510.3010.301,330,800
21 feb 20249.9010.139.7610.1110.111,258,800
20 feb 202410.2110.4810.0710.2310.231,355,200
16 feb 202410.2710.459.9910.2510.25932,700
15 feb 20249.9010.399.8210.3110.311,210,000
14 feb 20249.109.899.109.799.791,399,100
13 feb 20249.609.608.738.858.851,391,400
12 feb 20249.309.769.309.749.741,267,800
09 feb 20249.309.469.259.299.291,427,100
08 feb 20249.029.249.009.239.23554,600
07 feb 20248.989.268.889.069.061,134,600
06 feb 20248.529.038.438.998.991,390,600
05 feb 20248.548.698.418.608.60855,500
02 feb 20248.979.138.628.678.671,036,600
01 feb 20249.449.448.869.129.121,039,000
31 ene 20249.359.949.319.409.401,600,300
30 ene 20249.439.469.129.409.401,398,300
29 ene 20248.949.528.519.529.521,624,800
26 ene 20249.679.859.419.559.55674,300
25 ene 20249.749.909.589.709.701,243,300
24 ene 202410.0410.119.579.639.631,948,700
23 ene 20249.7710.029.539.979.971,563,400
22 ene 20249.519.809.429.609.60813,000
19 ene 20249.849.849.479.499.49756,900
18 ene 202410.0910.109.729.799.79902,000
17 ene 20249.9110.059.7810.0310.03767,500
16 ene 202410.3410.3410.0910.1110.11870,300
12 ene 202410.4710.9310.3110.3710.37587,200
11 ene 202410.3110.4510.0410.3410.341,294,200
10 ene 202410.1010.509.9410.3110.311,095,500
09 ene 202410.1810.4510.0710.1810.18966,000
08 ene 20249.9310.339.7310.3310.33892,600
05 ene 202410.1810.279.9010.0310.03585,100
04 ene 202410.1410.309.9410.2710.27906,000
03 ene 202410.3910.3910.0110.0810.08728,700
02 ene 202410.0010.679.8510.5110.511,068,800
29 dic 202310.2710.2710.0310.0610.06724,100
28 dic 202310.2010.4010.1310.2910.29938,500
27 dic 202310.2710.3710.0510.2210.22828,400
26 dic 202310.1710.3210.0310.1910.19648,700
22 dic 20239.9610.329.9510.1110.111,037,600
21 dic 20239.7910.009.669.899.89738,600
20 dic 20239.9810.159.579.619.611,337,800
19 dic 20239.8410.169.7810.0310.031,214,900
18 dic 20239.9810.169.709.729.72904,100
15 dic 202310.1510.339.879.969.964,538,100
14 dic 202310.2810.579.9510.0410.041,697,400
13 dic 20239.2310.109.2310.0610.061,323,400
12 dic 20239.419.419.039.229.22944,100
11 dic 20239.619.629.279.479.471,032,400
08 dic 20239.539.849.389.629.62927,200
07 dic 20239.549.619.289.599.59983,700
06 dic 20239.379.599.219.469.46794,700
05 dic 20239.509.509.039.299.291,265,100
04 dic 20239.619.909.409.579.571,405,600
01 dic 20239.419.719.129.699.691,028,300
30 nov 20239.9010.119.459.499.491,042,000
29 nov 20239.7210.019.729.829.82982,500
28 nov 20239.479.669.409.609.60800,700
27 nov 20239.719.789.329.509.50966,300
24 nov 20239.8110.059.709.769.76404,300
22 nov 20239.629.889.509.849.841,097,900
21 nov 20239.679.739.439.439.43909,200
20 nov 20239.7110.009.629.809.80926,800
17 nov 20239.809.939.659.699.691,123,200
16 nov 20239.649.729.429.649.641,430,500
15 nov 20239.8610.139.629.689.682,056,200
14 nov 20239.549.959.289.869.862,372,300
13 nov 20238.889.288.529.189.181,997,300
10 nov 20238.228.808.198.798.792,818,100
09 nov 20238.658.758.068.148.141,269,700
08 nov 20238.388.858.228.598.591,403,500
07 nov 20238.648.708.328.448.441,367,000
06 nov 20238.778.878.558.638.631,455,900
03 nov 20238.339.348.338.768.762,187,000
02 nov 20237.878.197.728.198.191,518,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...