ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Vir Biotechnology Inc (NQ: VIR )

9.600 -0.170 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 9.700 9.810 9.480 9.600 940,481 -0.17(-1.74%)
Nov 07, 2024 10.04 10.30 9.750 9.770 902,257 -0.40(-3.93%)
Nov 06, 2024 9.800 10.44 9.520 10.17 2,141,059 +0.53(+5.50%)
Nov 05, 2024 9.330 9.650 9.200 9.640 1,110,639 +0.27(+2.88%)
Nov 04, 2024 9.260 9.505 9.025 9.370 1,548,262 +0.11(+1.19%)
Nov 01, 2024 7.140 9.740 7.120 9.260 7,288,839 +1.77(+23.63%)
Oct 31, 2024 7.650 7.660 7.450 7.490 1,273,709 -0.11(-1.45%)
Oct 30, 2024 7.550 7.820 7.530 7.600 802,362 -0.01(-0.13%)
Oct 29, 2024 7.750 7.780 7.560 7.610 782,124 -0.14(-1.81%)
Oct 28, 2024 7.570 7.920 7.500 7.750 1,904,003 +0.27(+3.61%)
Oct 25, 2024 7.360 7.755 7.360 7.480 1,110,804 +0.13(+1.77%)
Oct 24, 2024 7.520 7.525 7.240 7.350 732,608 -0.17(-2.26%)
Oct 23, 2024 7.590 7.680 7.495 7.520 851,541 -0.09(-1.18%)
Oct 22, 2024 7.620 7.690 7.479 7.610 623,284 -0.04(-0.52%)
Oct 21, 2024 7.620 7.760 7.570 7.650 747,332 +0.02(+0.26%)
Oct 18, 2024 7.750 7.800 7.560 7.630 451,390 -0.09(-1.17%)
Oct 17, 2024 7.870 7.900 7.700 7.720 741,690 -0.15(-1.91%)
Oct 16, 2024 7.760 7.935 7.660 7.870 817,691 +0.12(+1.55%)
Oct 15, 2024 7.600 7.790 7.535 7.750 754,435 +0.08(+1.04%)
Oct 14, 2024 7.540 7.770 7.540 7.670 545,295 +0.08(+1.05%)
Oct 11, 2024 7.340 7.640 7.310 7.590 689,067 +0.25(+3.41%)
Oct 10, 2024 7.240 7.440 7.200 7.340 589,834 +0.01(+0.14%)
Oct 09, 2024 7.300 7.420 7.200 7.330 523,217 +0.01(+0.14%)
Oct 08, 2024 7.410 7.440 7.260 7.320 561,920 -0.08(-1.08%)
Oct 07, 2024 7.650 7.790 7.290 7.400 530,440 -0.34(-4.39%)
Oct 04, 2024 7.440 7.760 7.385 7.740 836,339 +0.41(+5.59%)
Oct 03, 2024 7.590 7.660 7.315 7.330 661,321 -0.35(-4.56%)
Oct 02, 2024 7.520 7.790 7.330 7.680 695,045 +0.12(+1.59%)
Oct 01, 2024 7.440 7.570 7.120 7.560 1,087,154 +0.07(+0.93%)
Sep 30, 2024 7.450 7.770 7.410 7.490 553,751 -0.04(-0.53%)
Sep 27, 2024 7.420 7.610 7.400 7.530 1,631,897 +0.23(+3.15%)
Sep 26, 2024 7.340 7.380 7.205 7.300 625,763 +0.04(+0.55%)
Sep 25, 2024 7.490 7.575 7.225 7.260 761,686 -0.28(-3.71%)
Sep 24, 2024 7.620 7.640 7.420 7.540 761,335 -0.06(-0.79%)
Sep 23, 2024 7.790 7.835 7.540 7.600 713,189 -0.16(-2.06%)
Sep 20, 2024 7.910 7.910 7.760 7.760 2,048,155 -0.18(-2.27%)
Sep 19, 2024 8.020 8.140 7.830 7.940 593,057 +0.14(+1.79%)
Sep 18, 2024 7.940 8.130 7.790 7.800 844,802 -0.13(-1.64%)
Sep 17, 2024 7.970 8.150 7.870 7.930 635,548 +0.06(+0.76%)
Sep 16, 2024 8.170 8.170 7.850 7.870 1,125,678 -0.24(-2.96%)
Sep 13, 2024 7.920 8.160 7.920 8.110 674,298 +0.25(+3.18%)
Sep 12, 2024 7.830 7.915 7.580 7.860 848,268 +0.03(+0.38%)
Sep 11, 2024 7.920 7.930 7.730 7.830 526,172 -0.15(-1.88%)
Sep 10, 2024 7.990 8.065 7.790 7.980 781,801 +0.16(+2.05%)
Sep 09, 2024 7.710 7.980 7.410 7.820 1,106,509 +0.06(+0.77%)
Sep 06, 2024 7.650 7.815 7.601 7.760 742,479 +0.11(+1.44%)
Sep 05, 2024 7.650 7.760 7.520 7.650 598,614 +0.05(+0.66%)
Sep 04, 2024 7.780 7.800 7.590 7.600 539,905 -0.18(-2.31%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.