Skip to main content
Atea Pharmaceuticals, Inc. (AVIR)
NASDAQ: AVIR · Real-Time Price · USD
3.175
-0.015 (-0.47%)
At close: Jun 6, 2025, 4:00 PM
3.100
-0.075 (-2.36%)
After-hours: Jun 6, 2025, 7:19 PM EDT

Atea Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20253.223.243.093.183.18-0.31%542,127
Jun 5, 20253.243.283.183.193.19-1.24%295,004
Jun 4, 20253.233.283.193.233.230.31%325,213
Jun 3, 20253.093.293.093.223.223.87%527,704
Jun 2, 20252.993.202.993.103.104.38%546,467
May 30, 20252.923.042.922.972.970.68%570,319
May 29, 20252.953.042.932.952.950.51%510,865
May 28, 20252.942.982.922.942.94-0.51%273,890
May 27, 20252.923.032.872.952.951.72%313,062
May 23, 20252.792.922.792.902.901.75%302,326
May 22, 20252.792.952.782.852.851.42%343,023
May 21, 20252.872.912.802.812.81-3.10%318,900
May 20, 20252.812.972.812.902.903.20%369,750
May 19, 20252.712.882.712.812.812.55%353,148
May 16, 20252.592.852.592.742.745.79%528,557
May 15, 20252.552.682.462.592.591.57%458,323
May 14, 20252.642.672.512.552.55-3.04%507,982
May 13, 20252.902.932.622.632.63-11.15%529,771
May 12, 20252.753.012.752.962.968.82%703,082
May 9, 20252.752.812.712.722.72-1.45%372,621
May 8, 20252.702.772.662.762.761.85%408,236
May 7, 20252.802.852.702.712.71-3.21%374,733
May 6, 20252.912.952.792.802.80-5.41%454,656
May 5, 20252.953.012.912.962.96-0.67%576,960
May 2, 20253.023.082.952.982.98-0.33%551,035
May 1, 20252.973.072.912.992.991.36%423,057
Apr 30, 20252.912.992.832.952.95-926,229
Apr 29, 20252.943.012.942.952.95-0.34%368,081
Apr 28, 20252.872.992.872.962.962.42%220,753
Apr 25, 20252.802.942.802.892.890.70%288,609
Apr 24, 20252.882.882.782.872.870.70%580,389
Apr 23, 20252.922.962.822.852.85-0.70%421,867
Apr 22, 20252.902.922.802.872.870.35%388,644
Apr 21, 20252.973.042.832.862.86-3.70%461,982
Apr 17, 20253.103.172.962.972.97-1.00%1,644,047
Apr 16, 20252.813.062.773.003.006.38%446,542
Apr 15, 20252.922.952.812.822.82-4.08%362,122
Apr 14, 20252.732.982.732.942.948.49%369,913
Apr 11, 20252.702.742.632.712.710.74%326,630
Apr 10, 20252.682.712.602.692.69-1.82%298,214
Apr 9, 20252.652.972.602.742.743.40%316,992
Apr 8, 20252.892.892.612.652.65-4.68%201,184
Apr 7, 20252.722.912.622.782.78-0.36%368,280
Apr 4, 20252.802.992.742.792.79-3.79%393,407
Apr 3, 20252.763.012.762.902.900.69%282,037
Apr 2, 20252.822.922.772.882.881.05%245,183
Apr 1, 20252.962.982.812.852.85-4.68%347,976
Mar 31, 20252.923.032.922.992.992.05%240,650
Mar 28, 20253.043.042.902.932.93-2.98%217,572
Mar 27, 20253.143.143.003.023.02-5.03%184,720