Vir Biotechnology Inc. Common Stockのデータ

Vir Biotechnology Inc. Common Stockの基本情報

名前 Vir Biotechnology Inc. Common Stock
ティッカー VIR
国 United States
上場年 2019.0
セクター Health Care

Vir Biotechnology Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 71.35 66.58 70.48 67.38 652600.0 67.38
2021-02-12 71.39 68.01 70.5 69.71 595600.0 69.71
2021-02-11 77.49 71.12 73.96 71.97 796400.0 71.97
2021-02-10 81.7 72.86 76.83 73.85 1207400.0 73.85
2021-02-09 77.24 69.79 73.5 77.17 1045900.0 77.17
2021-02-08 75.42 64.5 67.5 75.2 1028900.0 75.2
2021-02-05 68.86 62.75 65.5 66.72 781800.0 66.72
2021-02-04 67.9 63.42 65.3 64.75 720300.0 64.75
2021-02-03 67.98 58.11 60.0 65.79 1187100.0 65.79
2021-02-02 67.49 57.06 67.16 59.9 1759900.0 59.9
2021-02-01 75.38 65.11 66.9 66.45 2041500.0 66.45
2021-01-29 74.74 61.86 66.3 64.54 3929900.0 64.54
2021-01-28 83.0 49.86 82.81 58.73 6500900.0 58.73
2021-01-27 141.01 70.29 71.87 83.07 12404900.0 83.07
2021-01-26 78.28 44.6 45.0 77.38 11524200.0 77.38
2021-01-25 44.43 40.68 41.07 44.39 1109600.0 44.39
2021-01-22 42.94 40.28 41.27 40.53 1059200.0 40.53
2021-01-21 44.85 40.3 44.0 42.4 1569300.0 42.4
2021-01-20 43.76 39.75 40.74 43.37 1458100.0 43.37
2021-01-19 41.56 37.74 39.06 38.96 1446700.0 38.96
2021-01-15 39.56 36.55 36.56 39.31 1703900.0 39.31
2021-01-14 36.54 34.06 35.72 36.49 1324900.0 36.49
2021-01-13 36.0 31.87 32.0 35.55 2013400.0 35.55
2021-01-12 33.49 27.78 28.8 32.05 4206200.0 32.05
2021-01-11 28.72 27.04 27.8 28.26 510900.0 28.26
2021-01-08 30.81 27.46 29.75 27.82 1105700.0 27.82
2021-01-07 29.88 26.51 26.51 29.54 1046300.0 29.54
2021-01-06 27.38 25.92 26.19 26.52 840500.0 26.52
2021-01-05 26.69 25.43 26.63 26.34 998200.0 26.34
2021-01-04 27.46 25.31 27.46 26.75 1001200.0 26.75
2020-12-31 28.1 26.61 28.03 26.78 738100.0 26.78
2020-12-30 29.65 27.84 28.87 28.17 677200.0 28.17
2020-12-29 28.93 27.27 28.42 28.58 654700.0 28.58
2020-12-28 30.19 28.01 29.83 28.11 539600.0 28.11
2020-12-24 31.5 29.14 30.78 29.54 317600.0 29.54
2020-12-23 31.52 29.64 30.21 31.39 620700.0 31.39
2020-12-22 32.08 30.18 30.81 30.27 562600.0 30.27
2020-12-21 31.14 29.3 30.52 30.95 957500.0 30.95
2020-12-18 33.3 30.41 32.83 30.71 5362400.0 30.71
2020-12-17 32.98 31.01 31.37 32.56 575200.0 32.56
2020-12-16 32.84 30.76 32.84 31.09 593300.0 31.09
2020-12-15 34.11 32.39 32.83 33.01 539400.0 33.01
2020-12-14 32.96 31.7 32.15 32.62 532000.0 32.62
2020-12-11 33.48 31.5 31.89 32.13 611700.0 32.13
2020-12-10 32.24 29.55 29.55 32.15 589500.0 32.15
2020-12-09 32.11 28.33 32.1 29.43 783500.0 29.43
2020-12-08 31.98 30.77 31.64 31.34 571400.0 31.34
2020-12-07 32.5 30.75 32.2 31.08 693500.0 31.08
2020-12-04 31.93 30.97 31.59 31.41 447500.0 31.41
2020-12-03 32.4 30.15 30.3 31.5 432200.0 31.5
2020-12-02 31.69 30.51 30.94 30.96 427400.0 30.96
2020-12-01 32.56 29.76 32.56 31.23 1295600.0 31.23
2020-11-30 32.83 29.18 29.56 31.88 1599100.0 31.88
2020-11-27 30.35 28.52 28.65 29.64 439500.0 29.64
2020-11-25 29.07 27.02 27.11 28.41 539700.0 28.41
2020-11-24 27.9 26.76 27.9 27.2 574500.0 27.2
2020-11-23 29.2 27.82 29.08 27.91 537900.0 27.91
2020-11-20 29.44 28.41 28.59 29.02 492600.0 29.02
2020-11-19 29.45 27.28 27.5 28.72 863500.0 28.72
2020-11-18 27.99 26.44 27.1 27.49 772700.0 27.49
2020-11-17 27.28 26.01 26.62 27.17 488100.0 27.17
2020-11-16 26.9 25.43 26.28 26.74 1064400.0 26.74
2020-11-13 28.95 26.92 28.64 26.98 777700.0 26.98
2020-11-12 28.5 26.81 27.73 27.36 1111800.0 27.36
2020-11-11 28.19 25.84 25.9 27.61 1176700.0 27.61
2020-11-10 27.23 25.74 26.31 25.84 1536300.0 25.84
2020-11-09 29.96 25.5 29.85 25.51 3523000.0 25.51
2020-11-06 33.11 30.12 30.84 32.44 640000.0 32.44
2020-11-05 32.2 30.61 32.17 31.32 948900.0 31.32
2020-11-04 32.42 30.85 32.0 31.84 860100.0 31.84
2020-11-03 31.98 29.22 31.0 31.55 754900.0 31.55
2020-11-02 31.93 30.45 31.53 30.74 604300.0 30.74
2020-10-30 33.51 30.35 33.51 31.44 981600.0 31.44
2020-10-29 34.3 32.33 33.37 33.83 676300.0 33.83
2020-10-28 35.2 32.81 34.92 33.09 761400.0 33.09
2020-10-27 36.04 34.22 36.0 35.53 889000.0 35.53
2020-10-26 36.14 34.26 34.83 35.77 855800.0 35.77
2020-10-23 37.5 33.66 37.45 34.71 1420100.0 34.71
2020-10-22 38.43 36.56 36.7 37.27 1260700.0 37.27
2020-10-21 37.17 33.9 36.54 34.57 796300.0 34.57
2020-10-20 37.12 35.34 36.6 35.46 1042800.0 35.46
2020-10-19 39.13 36.08 38.56 36.59 1440200.0 36.59
2020-10-16 41.74 39.39 41.5 39.44 709700.0 39.44
2020-10-15 42.14 40.08 41.46 41.58 521500.0 41.58
2020-10-14 43.0 40.3 42.76 41.09 576300.0 41.09
2020-10-13 43.98 41.25 42.98 42.86 653200.0 42.86
2020-10-12 43.47 40.53 40.9 43.38 684800.0 43.38
2020-10-09 41.72 39.76 41.4 40.89 826500.0 40.89
2020-10-08 42.82 40.57 42.23 41.7 721400.0 41.7
2020-10-07 42.6 40.54 42.36 41.95 926300.0 41.95
2020-10-06 42.94 40.2 42.79 41.5 2965200.0 41.5
2020-10-05 39.24 34.93 34.99 39.11 1089900.0 39.11
2020-10-02 35.33 32.89 34.28 33.33 695400.0 33.33
2020-10-01 35.29 33.9 34.99 34.75 578600.0 34.75
2020-09-30 38.28 33.63 37.69 34.33 1505500.0 34.33
2020-09-29 38.49 35.9 36.0 37.73 628000.0 37.73
2020-09-28 36.87 34.71 35.9 36.17 610000.0 36.17
2020-09-25 35.96 31.96 32.06 35.91 710700.0 35.91
2020-09-24 33.32 31.66 32.16 32.28 815300.0 32.28
2020-09-23 33.93 32.47 32.86 33.43 670900.0 33.43
2020-09-22 33.0 30.64 31.75 32.89 1738000.0 32.89
2020-09-21 33.36 30.55 32.47 32.0 1621600.0 32.0
2020-09-18 33.25 31.41 32.1 32.72 5175800.0 32.72
2020-09-17 34.08 31.29 32.36 32.01 1815800.0 32.01
2020-09-16 33.55 30.73 31.03 32.96 2232200.0 32.96
2020-09-15 32.74 30.46 32.38 30.81 938200.0 30.81
2020-09-14 33.38 30.5 30.59 31.87 1502800.0 31.87
2020-09-11 30.75 27.34 29.63 28.38 1087200.0 28.38
2020-09-10 31.63 27.16 30.17 28.28 1605500.0 28.28
2020-09-09 31.54 28.87 29.3 30.17 1591000.0 30.17
2020-09-08 31.46 27.88 28.28 28.68 2971000.0 28.68
2020-09-04 30.77 28.01 30.21 28.57 1500300.0 28.57
2020-09-03 33.36 31.0 33.35 31.03 1451300.0 31.03
2020-09-02 34.34 31.01 33.88 33.38 1643700.0 33.38
2020-09-01 40.23 31.59 39.49 33.89 2463400.0 33.89
2020-08-31 44.0 39.4 43.73 40.48 1422000.0 40.48
2020-08-28 42.83 40.29 42.23 41.64 597400.0 41.64
2020-08-27 43.81 39.77 43.66 41.1 1030700.0 41.1
2020-08-26 44.63 42.04 42.04 43.66 674600.0 43.66
2020-08-25 45.01 41.53 45.0 42.15 850200.0 42.15
2020-08-24 53.1 42.84 53.01 42.95 1745800.0 42.95
2020-08-21 52.87 51.3 51.99 52.86 749400.0 52.86
2020-08-20 53.24 49.85 50.07 51.89 1039200.0 51.89
2020-08-19 53.27 49.46 53.03 50.43 1292800.0 50.43
2020-08-18 54.93 52.62 53.79 52.95 457700.0 52.95
2020-08-17 53.85 52.29 52.74 53.6 629300.0 53.6
2020-08-14 53.24 51.67 52.52 52.74 777400.0 52.74
2020-08-13 54.29 52.4 52.51 52.75 483500.0 52.75
2020-08-12 55.0 50.6 52.21 52.87 832500.0 52.87
2020-08-11 53.78 48.92 52.99 52.66 1064100.0 52.66
2020-08-10 54.01 51.52 52.52 53.2 611900.0 53.2
2020-08-07 52.16 49.75 50.08 52.03 456800.0 52.03
2020-08-06 52.39 49.54 51.0 50.16 454500.0 50.16
2020-08-05 52.75 49.31 51.0 50.65 1498900.0 50.65
2020-08-04 50.81 48.84 50.0 50.6 358000.0 50.6
2020-08-03 49.85 46.9 47.93 49.52 505000.0 49.52
2020-07-31 48.09 45.29 47.5 47.76 708900.0 47.76
2020-07-30 48.33 46.19 46.94 47.06 561000.0 47.06
2020-07-29 48.92 45.66 48.23 47.47 487600.0 47.47
2020-07-28 48.49 47.32 48.0 48.04 457900.0 48.04
2020-07-27 49.19 47.11 48.63 47.74 745500.0 47.74
2020-07-24 48.47 46.28 47.27 48.06 626300.0 48.06
2020-07-23 51.44 48.56 49.99 49.09 482500.0 49.09
2020-07-22 52.81 49.12 52.15 49.64 831800.0 49.64
2020-07-21 53.35 51.02 52.0 52.14 646800.0 52.14
2020-07-20 54.22 50.54 52.55 51.7 908700.0 51.7
2020-07-17 53.31 49.39 49.5 51.38 1305500.0 51.38
2020-07-16 51.7 47.5 50.33 49.23 1077400.0 49.23
2020-07-15 52.31 48.29 50.0 50.67 1136000.0 50.67
2020-07-14 50.33 47.13 50.08 49.58 947500.0 49.58
2020-07-13 51.49 49.6 49.6 50.22 2083400.0 50.22
2020-07-10 49.0 46.45 47.47 48.71 1104400.0 48.71
2020-07-09 48.4 44.8 46.59 47.2 1231500.0 47.2
2020-07-08 48.25 44.5 45.0 46.07 3065600.0 46.07
2020-07-07 44.75 41.02 41.25 44.35 1187400.0 44.35
2020-07-06 41.38 38.72 38.8 41.02 1128400.0 41.02
2020-07-02 41.17 38.4 39.5 40.32 993000.0 40.32
2020-07-01 39.71 37.03 38.65 39.6 1262800.0 39.6
2020-06-30 41.42 35.83 36.59 40.97 2059600.0 40.97
2020-06-29 38.47 35.56 38.15 36.32 1731000.0 36.32
2020-06-26 44.24 38.08 44.09 38.83 7527500.0 38.83
2020-06-25 50.75 43.75 47.92 45.09 3072000.0 45.09
2020-06-24 48.42 40.19 40.37 47.86 3221600.0 47.86
2020-06-23 41.76 38.2 39.2 40.29 1331500.0 40.29
2020-06-22 42.89 36.08 41.03 38.89 2812400.0 38.89
2020-06-19 42.08 37.57 37.71 41.46 2736000.0 41.46
2020-06-18 37.99 35.07 35.34 37.32 896500.0 37.32
2020-06-17 37.98 36.11 36.46 37.08 980500.0 37.08
2020-06-16 36.52 34.37 36.0 36.38 1120200.0 36.38
2020-06-15 35.96 33.83 34.17 35.63 1125600.0 35.63
2020-06-12 34.63 32.7 33.95 34.22 784600.0 34.22
2020-06-11 35.89 33.05 34.26 33.55 1186800.0 33.55
2020-06-10 35.99 34.67 35.0 34.73 841400.0 34.73
2020-06-09 37.18 34.66 35.65 34.77 1007700.0 34.77
2020-06-08 36.45 33.11 34.26 35.94 2455600.0 35.94
2020-06-05 33.86 32.1 33.19 33.21 940300.0 33.21
2020-06-04 34.88 33.31 33.74 34.01 740800.0 34.01
2020-06-03 36.66 33.25 36.66 33.42 2022700.0 33.42
2020-06-02 37.09 34.51 35.62 37.03 1349200.0 37.03
2020-06-01 35.95 33.84 34.0 35.35 1558400.0 35.35
2020-05-29 34.22 31.3 31.88 34.18 1357400.0 34.18
2020-05-28 32.81 31.02 31.07 31.56 922500.0 31.56
2020-05-27 32.92 30.01 32.74 32.2 1594200.0 32.2
2020-05-26 35.45 32.65 34.74 33.67 1474900.0 33.67
2020-05-22 37.3 32.71 37.11 33.69 2590900.0 33.69
2020-05-21 39.91 35.5 39.45 37.06 1961500.0 37.06
2020-05-20 40.0 34.61 35.72 39.91 2695400.0 39.91
2020-05-19 40.1 33.5 38.81 33.98 2350300.0 33.98
2020-05-18 42.4 33.02 33.45 40.1 5568700.0 40.1
2020-05-15 31.7 29.72 30.21 30.35 684900.0 30.35
2020-05-14 31.38 29.17 30.01 31.15 1146500.0 31.15
2020-05-13 31.3 29.05 30.81 30.71 1106000.0 30.71
2020-05-12 32.27 29.91 32.18 30.26 1089500.0 30.26
2020-05-11 31.75 29.6 30.69 31.31 867800.0 31.31
2020-05-08 30.97 29.18 29.84 30.79 528100.0 30.79
2020-05-07 30.07 28.27 28.38 29.87 637900.0 29.87
2020-05-06 30.07 28.5 29.67 29.2 560100.0 29.2
2020-05-05 30.29 29.29 30.0 29.95 587600.0 29.95
2020-05-04 30.88 28.01 28.25 29.8 1226900.0 29.8
2020-05-01 30.34 27.5 29.64 27.89 947700.0 27.89
2020-04-30 30.55 29.0 30.06 30.51 1083400.0 30.51
2020-04-29 33.45 30.04 33.1 30.1 1627700.0 30.1
2020-04-28 34.05 31.6 33.34 32.72 931700.0 32.72
2020-04-27 35.18 33.01 34.03 33.05 1424200.0 33.05
2020-04-24 34.26 29.88 31.25 32.61 1796100.0 32.61
2020-04-23 31.4 29.55 29.55 31.15 1580200.0 31.15
2020-04-22 30.99 29.61 30.55 30.08 1040000.0 30.08
2020-04-21 32.0 28.81 32.0 30.55 1523700.0 30.55
2020-04-20 31.86 29.04 29.23 31.0 1833100.0 31.0
2020-04-17 29.64 28.18 29.63 29.35 1756100.0 29.35
2020-04-16 29.97 28.75 29.2 29.33 1049800.0 29.33
2020-04-15 30.06 28.67 29.06 29.27 1036400.0 29.27
2020-04-14 29.98 29.14 29.75 29.5 1326500.0 29.5
2020-04-13 31.4 29.01 31.4 29.9 1361300.0 29.9
2020-04-09 29.95 28.8 29.86 29.5 1888500.0 29.5
2020-04-08 31.42 28.0 31.0 29.1 3502600.0 29.1
2020-04-07 36.7 31.15 36.5 32.09 1355800.0 32.09
2020-04-06 39.88 32.15 36.5 36.7 3706300.0 36.7
2020-04-03 30.97 27.73 29.0 29.0 408100.0 29.0
2020-04-02 30.4 27.12 29.96 29.26 578700.0 29.26
2020-04-01 34.49 29.52 33.05 29.77 594200.0 29.77
2020-03-31 35.6 32.95 35.47 34.27 344600.0 34.27
2020-03-30 36.5 32.01 36.5 35.5 718900.0 35.5
2020-03-27 37.49 31.01 32.5 34.3 975000.0 34.3
2020-03-26 32.0 29.01 31.37 32.0 505700.0 32.0
2020-03-25 37.4 30.19 37.0 30.75 911400.0 30.75
2020-03-24 36.6 31.0 35.32 32.75 681100.0 32.75
2020-03-23 39.94 35.0 39.94 36.61 410200.0 36.61
2020-03-20 43.59 36.0 43.3 39.76 688000.0 39.76
2020-03-19 48.0 37.0 47.5 42.81 911500.0 42.81
2020-03-18 54.0 45.0 49.16 49.18 809800.0 49.18
2020-03-17 53.76 43.03 47.07 50.26 1095000.0 50.26
2020-03-16 49.0 34.15 36.25 45.76 917500.0 45.76
2020-03-13 43.66 33.1 37.54 43.66 1117700.0 43.66
2020-03-12 41.5 34.25 40.0 37.6 1665000.0 37.6
2020-03-11 40.99 30.52 33.55 33.77 1450900.0 33.77
2020-03-10 37.99 27.41 37.9 29.91 818100.0 29.91
2020-03-09 49.77 36.08 49.19 39.0 841700.0 39.0
2020-03-06 46.0 42.15 42.55 45.7 474000.0 45.7
2020-03-05 46.64 43.02 45.72 43.78 426900.0 43.78
2020-03-04 47.49 41.52 42.0 44.9 1067500.0 44.9
2020-03-03 41.5 36.08 38.7 40.97 892200.0 40.97
2020-03-02 47.0 38.26 39.53 45.0 813200.0 45.0
2020-02-28 71.96 38.3 71.15 46.5 3339700.0 46.5
2020-02-27 75.0 38.11 68.99 60.2 6588600.0 60.2
2020-02-26 36.5 23.26 23.29 34.97 3955900.0 34.97
2020-02-25 21.73 19.0 20.62 21.73 744200.0 21.73
2020-02-24 20.23 17.03 18.0 18.96 740700.0 18.96
2020-02-21 17.0 16.09 16.91 16.26 159400.0 16.26
2020-02-20 17.26 16.64 16.88 16.91 107000.0 16.91
2020-02-19 17.85 16.78 17.62 17.1 177900.0 17.1
2020-02-18 18.0 17.16 17.82 17.53 193100.0 17.53