Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Vir Biotechnology Inc (NQ: VIR )

7.590 +0.250 (+3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 8.150 8.350 7.770 7.780 683,139 -0.48(-5.81%)
Aug 30, 2024 8.300 8.440 8.160 8.260 556,055 -0.04(-0.48%)
Aug 29, 2024 8.420 8.580 8.190 8.300 503,614 +0.03(+0.36%)
Aug 28, 2024 8.270 8.390 8.130 8.270 389,870 -0.08(-0.96%)
Aug 27, 2024 8.540 8.710 8.260 8.350 418,989 -0.27(-3.13%)
Aug 26, 2024 8.820 8.845 8.540 8.620 496,398 -0.15(-1.71%)
Aug 23, 2024 8.350 8.770 8.350 8.770 755,295 +0.45(+5.41%)
Aug 22, 2024 8.640 8.700 8.310 8.320 682,026 -0.35(-4.04%)
Aug 21, 2024 8.900 8.970 8.450 8.670 638,036 -0.14(-1.59%)
Aug 20, 2024 8.830 8.885 8.610 8.810 463,153 +0.04(+0.46%)
Aug 19, 2024 8.560 8.780 8.530 8.770 645,048 +0.15(+1.74%)
Aug 16, 2024 8.600 8.700 8.470 8.620 555,445 -0.04(-0.46%)
Aug 15, 2024 8.670 8.810 8.540 8.660 730,349 +0.26(+3.10%)
Aug 14, 2024 8.530 8.615 8.255 8.400 544,205 -0.10(-1.18%)
Aug 13, 2024 8.550 8.620 8.400 8.500 622,088 +0.03(+0.35%)
Aug 12, 2024 8.720 8.750 8.420 8.470 981,109 -0.24(-2.76%)
Aug 09, 2024 8.610 8.820 8.500 8.710 969,338 +0.09(+1.04%)
Aug 08, 2024 8.300 8.660 8.220 8.620 717,494 +0.31(+3.73%)
Aug 07, 2024 8.830 8.830 8.260 8.310 1,128,446 -0.29(-3.37%)
Aug 06, 2024 8.750 8.890 8.470 8.600 908,413 -0.05(-0.58%)
Aug 05, 2024 8.510 8.790 8.418 8.650 1,054,914 -0.56(-6.08%)
Aug 02, 2024 9.380 9.440 9.020 9.210 1,132,687 -0.52(-5.34%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.