Stockscreener 앱 받기
5.80
3.97%
-0.24
시장 영업 전:
5.80
Vir Biotechnology Inc 주식 (VIR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $6.11 | $5.73 | $0.375 | 1,184,238.0 | -3.97% |
| 2025-10-09 | $6.38 | $5.96 | $0.4175 | 2,398,950.0 | -0.17% |
| 2025-10-08 | $6.33 | $5.61 | $0.72 | 3,501,650.0 | +6.89% |
| 2025-10-07 | $5.67 | $5.52 | $0.155 | 875,844.0 | +1.25% |
| 2025-10-06 | $5.83 | $5.57 | $0.26 | 873,844.0 | -2.44% |
| 2025-10-03 | $5.83 | $5.36 | $0.47 | 1,748,714.0 | +1.24% |
| 2025-10-02 | $5.72 | $5.42 | $0.299 | 1,227,087.0 | -0.70% |
| 2025-10-01 | $6.00 | $5.64 | $0.36 | 1,243,448.0 | -0.18% |
| 2025-09-30 | $5.79 | $5.47 | $0.32 | 1,219,291.0 | +1.42% |
| 2025-09-29 | $5.64 | $5.36 | $0.28 | 1,024,231.0 | +2.55% |
| 2025-09-26 | $5.51 | $5.15 | $0.36 | 2,096,738.0 | +5.98% |
| 2025-09-25 | $5.32 | $5.14 | $0.18 | 964,687.0 | -1.52% |
| 2025-09-24 | $5.37 | $5.18 | $0.19 | 1,209,652.0 | +1.74% |
| 2025-09-23 | $5.33 | $5.13 | $0.20 | 748,343.0 | -1.90% |
| 2025-09-22 | $5.48 | $5.07 | $0.415 | 891,511.0 | +1.74% |
| 2025-09-19 | $5.25 | $5.10 | $0.15 | 2,280,732.0 | +0.00% |
| 2025-09-18 | $5.20 | $4.88 | $0.32 | 1,266,145.0 | +7.92% |
| 2025-09-17 | $5.07 | $4.78 | $0.29 | 781,811.0 | -1.23% |
| 2025-09-16 | $4.92 | $4.75 | $0.175 | 635,244.0 | +1.46% |
| 2025-09-15 | $5.06 | $4.75 | $0.305 | 1,329,643.0 | -4.20% |
Vir Biotechnology Inc 주식 (VIR) 연도별 가격 이력
이 심층 분석에서는 Vir Biotechnology Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VIR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vir Biotechnology Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vir Biotechnology Inc 주식 (VIR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $6.38 | $5.36 | $1.02 | 14,238,013.0 | +1.58% |
| 2025-09 | $5.79 | $4.75 | $1.04 | 25,429,343.0 | +15.59% |
| 2025-08 | $5.82 | $4.16 | $1.67 | 31,490,225.0 | -2.56% |
| 2025-07 | $6.23 | $4.91 | $1.32 | 24,328,337.0 | +0.60% |
| 2025-06 | $5.66 | $4.84 | $0.81 | 23,375,673.0 | +2.02% |
| 2025-05 | $6.29 | $4.32 | $1.97 | 33,342,957.0 | -19.28% |
| 2025-04 | $6.65 | $4.95 | $1.70 | 24,625,144.0 | -5.56% |
| 2025-03 | $8.51 | $6.25 | $2.26 | 26,281,979.0 | -22.77% |
| 2025-02 | $10.67 | $7.86 | $2.81 | 22,147,728.0 | -19.33% |
| 2025-01 | $14.45 | $7.23 | $7.22 | 74,509,046.0 | +41.69% |
Vir Biotechnology Inc 주식 (VIR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.00 | $7.03 | $2.97 | 28,352,630.0 | -7.91% |
| 2024-11 | $10.44 | $6.56 | $3.88 | 30,487,877.0 | +6.28% |
| 2024-10 | $7.93 | $7.12 | $0.815 | 17,957,520.0 | +0.00% |
| 2024-09 | $8.35 | $7.21 | $1.14 | 16,495,706.0 | -9.32% |
| 2024-08 | $10.10 | $8.13 | $1.96 | 15,724,112.0 | -18.70% |
| 2024-07 | $11.00 | $8.25 | $2.75 | 17,101,340.0 | +14.16% |
| 2024-06 | $13.09 | $8.68 | $4.41 | 33,255,340.0 | -13.34% |
| 2024-05 | $11.51 | $8.31 | $3.20 | 19,231,291.0 | +21.39% |
| 2024-04 | $10.29 | $7.61 | $2.68 | 18,176,159.0 | -16.49% |
| 2024-03 | $11.76 | $9.77 | $1.99 | 17,520,923.0 | -9.88% |
| 2024-02 | $12.00 | $8.41 | $3.59 | 21,881,509.0 | +19.57% |
| 2024-01 | $10.93 | $8.51 | $2.42 | 20,809,727.0 | -6.56% |
Vir Biotechnology Inc 주식 (VIR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.57 | $9.03 | $1.54 | 24,060,116.0 | +6.01% |
| 2023-11 | $10.13 | $7.72 | $2.41 | 29,615,415.0 | +19.67% |
| 2023-10 | $9.38 | $7.74 | $1.64 | 23,091,336.0 | -15.37% |
| 2023-09 | $12.82 | $8.90 | $3.92 | 38,970,997.0 | -25.99% |
| 2023-08 | $14.27 | $12.14 | $2.13 | 22,390,330.0 | -10.09% |
| 2023-07 | $24.99 | $12.56 | $12.43 | 36,068,762.0 | -42.60% |
| 2023-06 | $27.48 | $23.56 | $3.92 | 17,684,807.0 | -8.02% |
| 2023-05 | $27.24 | $23.24 | $4.00 | 18,743,486.0 | +6.04% |
| 2023-04 | $26.14 | $22.87 | $3.27 | 14,756,888.0 | +8.08% |
| 2023-03 | $24.45 | $22.01 | $2.44 | 25,801,056.0 | +2.06% |
| 2023-02 | $30.95 | $22.02 | $8.93 | 21,964,615.0 | -22.84% |
| 2023-01 | $31.55 | $24.80 | $6.75 | 15,682,925.0 | +16.75% |
5.74%
자본화:
|
볼륨(24시간):