Register to chat with like-minded investors on our interactive forums.
VIR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 10.39 | 1.21 | 13.18% | 10.00 | 10.59 | 10.00 | 1,691,817 |
| May 02 2024 | 9.18 | 0.44 | 5.03% | 8.91 | 9.20 | 8.745 | 1,122,212 |
| May 01 2024 | 8.74 | 0.28 | 3.31% | 8.45 | 8.99 | 8.31 | 1,654,777 |
| Apr 30 2024 | 8.46 | 0.09 | 1.08% | 8.36 | 8.4855 | 8.20 | 1,064,141 |
| Apr 29 2024 | 8.37 | 0.14 | 1.70% | 8.31 | 8.50 | 8.25 | 635,409 |
| Apr 26 2024 | 8.23 | 0.60 | 7.86% | 7.74 | 8.275 | 7.64 | 1,106,208 |
| Apr 25 2024 | 7.63 | -0.41 | -5.10% | 8.00 | 8.00 | 7.61 | 872,701 |
| Apr 24 2024 | 8.04 | -0.09 | -1.11% | 8.10 | 8.29 | 8.02 | 765,784 |
| Apr 23 2024 | 8.13 | 0.03 | 0.37% | 8.10 | 8.29 | 8.07 | 769,272 |
| Apr 22 2024 | 8.10 | 0.15 | 1.89% | 8.02 | 8.40 | 7.91 | 1,090,638 |
| Apr 19 2024 | 7.95 | -0.01 | -0.13% | 7.95 | 8.205 | 7.755 | 1,079,576 |
| Apr 18 2024 | 7.96 | -0.29 | -3.52% | 8.21 | 8.31 | 7.94 | 1,066,686 |
| Apr 17 2024 | 8.25 | -0.11 | -1.32% | 8.45 | 8.53 | 8.207 | 772,459 |
| Apr 16 2024 | 8.36 | -0.21 | -2.45% | 8.405 | 8.565 | 8.35 | 631,428 |
| Apr 15 2024 | 8.57 | -0.40 | -4.46% | 8.97 | 8.985 | 8.44 | 770,040 |
| Apr 12 2024 | 8.97 | -0.27 | -2.92% | 9.20 | 9.23 | 8.84 | 781,830 |
| Apr 11 2024 | 9.24 | 0.15 | 1.65% | 9.18 | 9.39 | 9.01 | 745,441 |
| Apr 10 2024 | 9.09 | -0.44 | -4.62% | 9.21 | 9.23 | 9.0009 | 894,570 |
| Apr 09 2024 | 9.53 | 0.04 | 0.42% | 9.51 | 9.905 | 9.425 | 618,812 |
| Apr 08 2024 | 9.49 | 0.15 | 1.61% | 9.40 | 9.50 | 9.22 | 649,655 |
| Apr 05 2024 | 9.34 | -0.13 | -1.37% | 9.29 | 9.46 | 9.24 | 517,542 |
| Apr 04 2024 | 9.47 | -0.22 | -2.27% | 9.77 | 9.88 | 9.445 | 909,108 |
| Apr 03 2024 | 9.69 | 0.07 | 0.73% | 9.47 | 9.70 | 9.27 | 1,158,568 |
| Apr 02 2024 | 9.62 | -0.58 | -5.69% | 9.97 | 9.97 | 9.60 | 955,196 |
| Apr 01 2024 | 10.20 | 0.07 | 0.69% | 10.14 | 10.29 | 9.91 | 739,756 |
| Mar 28 2024 | 10.13 | 0.03 | 0.30% | 10.16 | 10.34 | 10.025 | 738,254 |
| Mar 27 2024 | 10.10 | 0.13 | 1.30% | 10.01 | 10.24 | 9.78 | 995,063 |
| Mar 26 2024 | 9.97 | -0.03 | -0.30% | 10.11 | 10.21 | 9.96 | 603,633 |
| Mar 25 2024 | 10.00 | -0.05 | -0.50% | 9.99 | 10.11 | 9.94 | 442,588 |
| Mar 22 2024 | 10.05 | -0.04 | -0.40% | 10.09 | 10.18 | 9.96 | 511,002 |
| Mar 21 2024 | 10.09 | -0.08 | -0.79% | 10.28 | 10.48 | 10.07 | 848,197 |
| Mar 20 2024 | 10.17 | 0.17 | 1.70% | 9.86 | 10.28 | 9.77 | 906,534 |
| Mar 19 2024 | 10.00 | -0.68 | -6.37% | 10.70 | 10.835 | 9.865 | 1,347,729 |
| Mar 18 2024 | 10.68 | -0.08 | -0.74% | 10.90 | 10.90 | 10.59 | 1,111,522 |
| Mar 15 2024 | 10.76 | 0.24 | 2.28% | 10.47 | 10.78 | 10.43 | 1,891,319 |
| Mar 14 2024 | 10.52 | -0.43 | -3.93% | 10.81 | 10.91 | 10.465 | 1,086,181 |
| Mar 13 2024 | 10.95 | 0.22 | 2.05% | 10.73 | 11.05 | 10.73 | 1,064,851 |
| Mar 12 2024 | 10.73 | -0.67 | -5.88% | 11.43 | 11.51 | 10.73 | 970,417 |
| Mar 11 2024 | 11.40 | 0.04 | 0.35% | 11.40 | 11.76 | 11.32 | 686,182 |
| Mar 08 2024 | 11.36 | 0.10 | 0.89% | 11.35 | 11.65 | 11.19 | 651,785 |
| Mar 07 2024 | 11.26 | 0.34 | 3.11% | 11.08 | 11.325 | 10.98 | 761,644 |
| Mar 06 2024 | 10.92 | 0.04 | 0.37% | 11.05 | 11.09 | 10.745 | 949,087 |
| Mar 05 2024 | 10.88 | -0.31 | -2.77% | 11.18 | 11.41 | 10.84 | 693,006 |
| Mar 04 2024 | 11.19 | -0.04 | -0.36% | 11.29 | 11.43 | 11.02 | 818,451 |
| Mar 01 2024 | 11.23 | -0.01 | -0.09% | 11.33 | 11.59 | 11.14 | 1,313,570 |
| Feb 29 2024 | 11.24 | -0.36 | -3.10% | 11.74 | 11.82 | 11.22 | 1,215,957 |
| Feb 28 2024 | 11.60 | 0.17 | 1.49% | 11.31 | 11.88 | 11.23 | 1,524,065 |
| Feb 27 2024 | 11.43 | -0.47 | -3.95% | 12.00 | 12.00 | 11.265 | 2,275,738 |
| Feb 26 2024 | 11.90 | 0.37 | 3.21% | 11.53 | 11.98 | 11.21 | 1,505,648 |
| Feb 23 2024 | 11.53 | 1.23 | 11.94% | 10.50 | 11.82 | 10.35 | 2,307,428 |
| Feb 22 2024 | 10.30 | 0.19 | 1.88% | 10.04 | 10.34 | 9.75 | 1,330,764 |
| Feb 21 2024 | 10.11 | -0.12 | -1.17% | 9.90 | 10.13 | 9.76 | 1,258,138 |
| Feb 20 2024 | 10.23 | -0.02 | -0.20% | 10.21 | 10.48 | 10.07 | 1,355,193 |
| Feb 16 2024 | 10.25 | -0.06 | -0.58% | 10.27 | 10.45 | 9.99 | 934,235 |
| Feb 15 2024 | 10.31 | 0.52 | 5.31% | 9.90 | 10.39 | 9.82 | 1,209,969 |
| Feb 14 2024 | 9.79 | 0.94 | 10.62% | 9.10 | 9.89 | 9.10 | 1,399,112 |
| Feb 13 2024 | 8.85 | -0.89 | -9.14% | 9.48 | 9.54 | 8.735 | 1,343,686 |
| Feb 12 2024 | 9.74 | 0.45 | 4.84% | 9.30 | 9.76 | 9.30 | 1,267,079 |
| Feb 09 2024 | 9.29 | 0.06 | 0.65% | 9.30 | 9.46 | 9.25 | 1,427,054 |
| Feb 08 2024 | 9.23 | 0.17 | 1.88% | 9.02 | 9.245 | 9.00 | 554,571 |
| Feb 07 2024 | 9.06 | 0.07 | 0.78% | 8.98 | 9.26 | 8.88 | 1,134,569 |
| Feb 06 2024 | 8.99 | 0.39 | 4.53% | 8.52 | 9.035 | 8.43 | 1,390,617 |
