Atea Pharmaceuticals, Inc. (AVIR)
NASDAQ: AVIR · Real-Time Price · USD
3.570
+0.020 (0.56%)
At close: Dec 31, 2025, 4:00 PM EST
3.430
-0.140 (-3.92%)
After-hours: Dec 31, 2025, 5:08 PM EST
Atea Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 3.21 | 3.28 | 3.21 | 3.27 | 3.27 | 0.62% | 353,722 |
| Nov 6, 2025 | 3.24 | 3.26 | 3.18 | 3.25 | 3.25 | 0.31% | 464,672 |
| Nov 5, 2025 | 3.20 | 3.28 | 3.19 | 3.24 | 3.24 | 0.93% | 357,616 |
| Nov 4, 2025 | 3.20 | 3.24 | 3.18 | 3.21 | 3.21 | -1.23% | 279,701 |
| Nov 3, 2025 | 3.22 | 3.26 | 3.15 | 3.25 | 3.25 | - | 252,795 |
| Oct 31, 2025 | 3.27 | 3.28 | 3.20 | 3.25 | 3.25 | -0.61% | 660,480 |
| Oct 30, 2025 | 3.26 | 3.34 | 3.22 | 3.27 | 3.27 | -0.61% | 490,635 |
| Oct 29, 2025 | 3.19 | 3.32 | 3.17 | 3.29 | 3.29 | 2.49% | 603,295 |
| Oct 28, 2025 | 3.24 | 3.24 | 3.15 | 3.21 | 3.21 | -1.23% | 376,901 |
| Oct 27, 2025 | 3.21 | 3.26 | 3.19 | 3.25 | 3.25 | 1.25% | 271,285 |
| Oct 24, 2025 | 3.22 | 3.24 | 3.11 | 3.21 | 3.21 | 0.63% | 236,421 |
| Oct 23, 2025 | 3.28 | 3.28 | 3.18 | 3.19 | 3.19 | -2.74% | 373,801 |
| Oct 22, 2025 | 3.27 | 3.30 | 3.25 | 3.28 | 3.28 | -0.30% | 358,625 |
| Oct 21, 2025 | 3.22 | 3.30 | 3.20 | 3.29 | 3.29 | 2.17% | 230,846 |