Atea Pharmaceuticals, Inc. (AVIR)
NASDAQ: AVIR · Real-Time Price · USD
3.640
+0.120 (3.41%)
Jan 22, 2026, 4:00 PM EST - Market closed
Atea Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.53 | 3.67 | 3.53 | 3.63 | - | 3.18% | 241,193 |
| Jan 21, 2026 | 3.44 | 3.54 | 3.41 | 3.52 | 3.52 | 2.33% | 278,622 |
| Jan 20, 2026 | 3.38 | 3.47 | 3.34 | 3.44 | 3.44 | 1.18% | 233,165 |
| Jan 16, 2026 | 3.43 | 3.50 | 3.38 | 3.40 | 3.40 | -1.16% | 346,882 |
| Jan 15, 2026 | 3.52 | 3.64 | 3.44 | 3.44 | 3.44 | -2.82% | 438,302 |
| Jan 14, 2026 | 3.52 | 3.56 | 3.44 | 3.54 | 3.54 | 0.85% | 210,692 |
| Jan 13, 2026 | 3.61 | 3.62 | 3.48 | 3.51 | 3.51 | -2.77% | 241,517 |
| Jan 12, 2026 | 3.43 | 3.64 | 3.39 | 3.61 | 3.61 | 4.64% | 307,766 |
| Jan 9, 2026 | 3.62 | 3.67 | 3.43 | 3.45 | 3.45 | -4.43% | 315,066 |
| Jan 8, 2026 | 3.44 | 3.64 | 3.44 | 3.61 | 3.61 | 3.74% | 367,215 |
| Jan 7, 2026 | 3.35 | 3.53 | 3.34 | 3.48 | 3.48 | 2.05% | 326,294 |
| Jan 6, 2026 | 3.39 | 3.47 | 3.35 | 3.41 | 3.41 | - | 459,596 |
| Jan 5, 2026 | 3.45 | 3.47 | 3.29 | 3.41 | 3.41 | -2.01% | 541,860 |
| Jan 2, 2026 | 3.56 | 3.57 | 3.41 | 3.48 | 3.48 | -2.52% | 334,403 |
| Dec 31, 2025 | 3.55 | 3.63 | 3.51 | 3.57 | 3.57 | 0.56% | 383,507 |
| Dec 30, 2025 | 3.60 | 3.60 | 3.52 | 3.55 | 3.55 | -1.39% | 251,688 |
| Dec 29, 2025 | 3.61 | 3.63 | 3.54 | 3.60 | 3.60 | -1.37% | 337,688 |
| Dec 26, 2025 | 3.65 | 3.67 | 3.54 | 3.65 | 3.65 | 0.83% | 373,332 |
| Dec 24, 2025 | 3.44 | 3.69 | 3.43 | 3.62 | 3.62 | 5.54% | 379,362 |
| Dec 23, 2025 | 3.20 | 3.44 | 3.19 | 3.43 | 3.43 | 8.20% | 553,750 |
| Dec 22, 2025 | 3.15 | 3.22 | 3.13 | 3.17 | 3.17 | 0.96% | 258,278 |
| Dec 19, 2025 | 3.13 | 3.17 | 3.11 | 3.14 | 3.14 | 0.32% | 1,218,177 |
| Dec 18, 2025 | 3.20 | 3.20 | 3.12 | 3.13 | 3.13 | -1.57% | 218,428 |
| Dec 17, 2025 | 3.22 | 3.27 | 3.16 | 3.18 | 3.18 | -1.24% | 215,954 |
| Dec 16, 2025 | 3.15 | 3.26 | 3.14 | 3.22 | 3.22 | 2.22% | 456,300 |
| Dec 15, 2025 | 3.16 | 3.18 | 3.11 | 3.15 | 3.15 | - | 335,902 |
| Dec 12, 2025 | 3.19 | 3.23 | 3.14 | 3.15 | 3.15 | -1.25% | 232,781 |
| Dec 11, 2025 | 3.15 | 3.23 | 3.14 | 3.19 | 3.19 | 0.95% | 424,174 |
| Dec 10, 2025 | 3.14 | 3.19 | 3.11 | 3.16 | 3.16 | 0.64% | 317,161 |
| Dec 9, 2025 | 3.21 | 3.21 | 3.11 | 3.14 | 3.14 | -1.88% | 325,694 |
| Dec 8, 2025 | 3.19 | 3.24 | 3.12 | 3.20 | 3.20 | 0.95% | 242,733 |
| Dec 5, 2025 | 3.09 | 3.19 | 3.08 | 3.17 | 3.17 | 2.59% | 268,333 |
| Dec 4, 2025 | 3.08 | 3.13 | 3.03 | 3.09 | 3.09 | - | 497,950 |
| Dec 3, 2025 | 3.01 | 3.12 | 2.99 | 3.09 | 3.09 | 3.00% | 214,607 |
| Dec 2, 2025 | 3.07 | 3.08 | 3.00 | 3.00 | 3.00 | -2.91% | 481,448 |
| Dec 1, 2025 | 3.07 | 3.10 | 3.05 | 3.09 | 3.09 | -0.32% | 269,650 |
| Nov 28, 2025 | 3.06 | 3.10 | 3.01 | 3.10 | 3.10 | 1.64% | 146,205 |
| Nov 26, 2025 | 3.01 | 3.07 | 3.01 | 3.05 | 3.05 | 0.66% | 199,393 |
| Nov 25, 2025 | 3.00 | 3.06 | 2.96 | 3.03 | 3.03 | 1.68% | 403,919 |
| Nov 24, 2025 | 2.98 | 3.03 | 2.96 | 2.98 | 2.98 | 0.34% | 252,883 |
| Nov 21, 2025 | 3.00 | 3.04 | 2.93 | 2.97 | 2.97 | -1.00% | 568,116 |
| Nov 20, 2025 | 3.17 | 3.18 | 2.99 | 3.00 | 3.00 | -4.76% | 764,308 |
| Nov 19, 2025 | 3.03 | 3.17 | 2.98 | 3.15 | 3.15 | 3.28% | 382,606 |
| Nov 18, 2025 | 3.01 | 3.07 | 2.96 | 3.05 | 3.05 | 0.99% | 464,717 |
| Nov 17, 2025 | 2.98 | 3.05 | 2.92 | 3.02 | 3.02 | 2.03% | 363,763 |
| Nov 14, 2025 | 3.05 | 3.05 | 2.90 | 2.96 | 2.96 | -3.27% | 236,343 |
| Nov 13, 2025 | 3.00 | 3.18 | 2.87 | 3.06 | 3.06 | -12.57% | 916,060 |
| Nov 12, 2025 | 3.38 | 3.50 | 3.32 | 3.50 | 3.50 | 3.55% | 1,047,226 |
| Nov 11, 2025 | 3.34 | 3.41 | 3.32 | 3.38 | 3.38 | 1.50% | 295,150 |
| Nov 10, 2025 | 3.27 | 3.36 | 3.25 | 3.33 | 3.33 | 1.83% | 400,349 |