Atea Pharmaceuticals, Inc. (AVIR)
NASDAQ: AVIR · Real-Time Price · USD
2.920
-0.070 (-2.34%)
At close: Mar 10, 2025, 4:00 PM
2.905
-0.015 (-0.52%)
After-hours: Mar 10, 2025, 7:56 PM EST

Atea Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20252.963.022.882.922.92-2.34%293,717
Mar 7, 20252.893.052.892.992.99-0.33%374,547
Mar 6, 20252.963.052.943.003.00-0.33%307,043
Mar 5, 20252.973.032.923.013.013.79%176,881
Mar 4, 20252.893.022.882.902.90-517,920
Mar 3, 20253.033.062.882.902.90-4.29%270,766
Feb 28, 20253.073.093.013.033.03-0.98%399,002
Feb 27, 20253.133.173.053.063.06-3.16%449,625
Feb 26, 20253.143.233.113.163.160.64%259,962
Feb 25, 20253.123.173.103.143.14-288,419
Feb 24, 20253.113.223.063.143.141.62%249,468
Feb 21, 20253.193.193.053.093.09-1.59%309,138
Feb 20, 20253.093.173.093.143.141.62%176,936
Feb 19, 20253.083.143.043.093.09-0.32%177,081
Feb 18, 20253.103.243.093.103.10-1.59%325,155
Feb 14, 20253.123.253.123.153.151.29%203,336
Feb 13, 20253.133.183.093.113.11-275,608
Feb 12, 20252.943.212.943.113.114.01%366,299
Feb 11, 20253.013.082.982.992.99-1.64%432,626
Feb 10, 20253.033.082.963.043.042.01%213,612
Feb 7, 20253.083.132.982.982.98-3.87%238,501
Feb 6, 20253.123.163.063.103.10-0.64%190,919
Feb 5, 20252.943.162.943.123.125.05%844,193
Feb 4, 20252.902.982.902.972.971.71%241,845
Feb 3, 20252.983.042.912.922.92-4.58%382,871
Jan 31, 20253.043.092.973.063.062.34%264,000
Jan 30, 20253.003.152.962.992.99-0.33%498,914
Jan 29, 20253.093.122.973.003.00-3.23%420,803
Jan 28, 20253.163.163.063.103.10-1.59%367,186
Jan 27, 20253.143.203.103.153.15-0.32%306,058
Jan 24, 20253.103.223.063.163.161.94%350,625
Jan 23, 20253.083.183.053.103.10-0.64%482,521
Jan 22, 20253.253.253.113.123.12-3.70%514,170
Jan 21, 20253.373.393.243.243.24-3.86%320,450
Jan 17, 20253.403.493.363.373.371.20%337,674
Jan 16, 20253.313.413.273.333.330.30%406,557
Jan 15, 20253.243.323.163.323.325.40%679,697
Jan 14, 20253.213.253.113.153.15-1.56%424,731
Jan 13, 20253.223.273.123.203.20-2.14%766,660
Jan 10, 20253.333.373.233.273.27-2.10%596,299
Jan 8, 20253.353.423.333.343.34-0.60%356,810
Jan 7, 20253.373.513.343.363.36-1.18%382,712
Jan 6, 20253.523.523.373.403.40-3.41%583,633
Jan 3, 20253.463.603.463.523.522.92%282,224
Jan 2, 20253.383.543.373.423.422.09%365,939
Dec 31, 20243.333.403.333.353.350.60%326,618
Dec 30, 20243.303.383.273.333.33-410,083
Dec 27, 20243.273.363.233.333.331.22%640,959
Dec 26, 20243.233.293.193.293.291.23%333,255
Dec 24, 20243.223.283.203.253.250.31%174,762