Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vir Biotechnology, Inc. - Common Stock (NQ:VIR)

4.730 +0.090 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2025 4.630 4.845 4.520 4.730 1,510,555 +0.09(+1.94%)
May 19, 2025 4.500 4.740 4.480 4.640 1,402,341 +0.04(+0.87%)
May 16, 2025 4.550 4.620 4.495 4.600 1,315,001 +0.05(+1.10%)
May 15, 2025 4.450 4.560 4.320 4.550 1,232,150 +0.05(+1.11%)
May 14, 2025 4.700 4.720 4.350 4.500 2,519,155 -0.20(-4.26%)
May 13, 2025 5.320 5.390 4.690 4.700 2,562,209 -0.60(-11.32%)
May 12, 2025 5.170 5.570 5.170 5.300 2,533,073 +0.21(+4.23%)
May 09, 2025 5.410 5.450 5.080 5.085 1,217,259 -0.33(-6.01%)
May 08, 2025 5.430 5.470 5.040 5.410 1,849,757 -0.20(-3.57%)
May 07, 2025 5.630 5.715 5.540 5.610 1,264,870 -0.02(-0.36%)
May 06, 2025 6.040 6.040 5.620 5.630 1,894,071 -0.52(-8.46%)
May 05, 2025 6.130 6.290 5.990 6.150 1,082,795 -0.01(-0.16%)
May 02, 2025 6.200 6.239 6.030 6.160 905,529 +0.08(+1.32%)
May 01, 2025 6.120 6.210 5.930 6.080 906,536 -0.04(-0.65%)
Apr 30, 2025 5.890 6.170 5.830 6.120 925,069 +0.14(+2.34%)
Apr 29, 2025 6.070 6.080 5.930 5.980 771,794 -0.12(-1.97%)
Apr 28, 2025 6.120 6.300 5.965 6.100 1,001,924 -0.02(-0.33%)
Apr 25, 2025 6.220 6.260 6.010 6.120 876,617 -0.17(-2.70%)
Apr 24, 2025 5.920 6.295 5.847 6.290 1,003,860 +0.32(+5.36%)
Apr 23, 2025 6.060 6.220 5.930 5.970 1,126,128 +0.17(+2.93%)
Apr 22, 2025 5.670 5.835 5.555 5.800 941,127 +0.19(+3.39%)
Apr 21, 2025 5.430 5.860 5.380 5.610 1,097,934 +0.11(+2.00%)
Apr 17, 2025 5.400 5.525 5.340 5.500 713,358 +0.07(+1.20%)
Apr 16, 2025 5.530 5.560 5.315 5.435 766,310 -0.19(-3.29%)
Apr 15, 2025 5.500 5.730 5.500 5.620 720,895 +0.05(+0.90%)
Apr 14, 2025 5.650 5.690 5.389 5.570 694,203 +0.04(+0.72%)
Apr 11, 2025 5.290 5.550 5.230 5.530 1,216,217 +0.25(+4.73%)
Apr 10, 2025 5.500 5.540 5.080 5.280 1,142,205 -0.44(-7.69%)
Apr 09, 2025 5.050 6.020 4.950 5.720 2,532,733 +0.53(+10.21%)
Apr 08, 2025 5.690 5.820 5.090 5.190 1,167,178 -0.33(-5.98%)
Apr 07, 2025 5.220 5.750 5.129 5.520 1,648,162 -0.06(-1.08%)
Apr 04, 2025 5.810 5.845 5.485 5.580 1,901,517 -0.38(-6.38%)
Apr 03, 2025 6.120 6.244 5.850 5.960 1,577,423 -0.52(-8.02%)
Apr 02, 2025 6.120 6.570 6.080 6.480 1,167,420 +0.30(+4.85%)
Apr 01, 2025 6.420 6.650 6.150 6.180 1,759,070 -0.30(-4.63%)
Mar 31, 2025 6.500 6.550 6.250 6.480 1,474,142 -0.22(-3.28%)
Mar 28, 2025 6.640 6.710 6.515 6.700 717,780 +0.03(+0.45%)
Mar 27, 2025 6.590 6.760 6.400 6.670 1,230,161 +0.08(+1.21%)
Mar 26, 2025 6.950 7.070 6.525 6.590 1,244,366 -0.36(-5.18%)
Mar 25, 2025 7.150 7.220 6.890 6.950 1,746,172 -0.25(-3.47%)
Mar 24, 2025 7.000 7.220 6.995 7.200 1,224,500 +0.27(+3.90%)
Mar 21, 2025 6.810 6.995 6.720 6.930 2,903,813 +0.06(+0.87%)
Mar 20, 2025 6.850 7.010 6.820 6.870 896,744 -0.08(-1.15%)
Mar 19, 2025 6.930 7.130 6.845 6.950 979,195 +0.02(+0.29%)
Mar 18, 2025 6.910 7.147 6.745 6.930 1,442,797 -0.08(-1.07%)
Mar 17, 2025 7.160 7.260 6.950 7.005 1,283,952 -0.15(-2.03%)
Mar 14, 2025 7.080 7.225 7.009 7.150 989,308 +0.15(+2.14%)
Mar 13, 2025 7.280 7.380 6.955 7.000 1,117,157 -0.33(-4.44%)
Mar 12, 2025 7.430 7.455 7.230 7.325 1,072,747 -0.01(-0.20%)
Mar 11, 2025 7.370 7.450 6.960 7.340 1,586,029 -0.03(-0.41%)
Mar 10, 2025 7.690 7.840 7.250 7.370 1,587,351 -0.59(-7.41%)
Mar 07, 2025 8.010 8.220 7.935 7.960 839,152 -0.11(-1.36%)
Mar 06, 2025 8.060 8.310 7.985 8.070 1,052,536 -0.15(-1.82%)
Mar 05, 2025 8.260 8.510 8.110 8.220 1,331,654 +0.02(+0.24%)
Mar 04, 2025 7.720 8.360 7.610 8.200 1,681,236 +0.28(+3.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.