Atea Pharmaceuticals, Inc. (AVIR)
NASDAQ: AVIR · Real-Time Price · USD
2.970
-0.070 (-2.30%)
At close: Sep 16, 2025, 4:00 PM EDT
3.029
+0.059 (1.98%)
After-hours: Sep 16, 2025, 4:25 PM EDT
Atea Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.02 | 3.06 | 3.00 | 3.01 | - | -0.99% | 46,768 |
| Sep 15, 2025 | 3.14 | 3.15 | 3.02 | 3.04 | 3.04 | -3.18% | 174,730 |
| Sep 12, 2025 | 3.29 | 3.29 | 3.10 | 3.14 | 3.14 | -4.85% | 182,113 |
| Sep 11, 2025 | 3.14 | 3.33 | 3.14 | 3.30 | 3.30 | 4.76% | 221,074 |
| Sep 10, 2025 | 3.15 | 3.23 | 3.10 | 3.15 | 3.15 | -0.32% | 238,752 |
| Sep 9, 2025 | 3.25 | 3.25 | 3.15 | 3.16 | 3.16 | -2.77% | 117,590 |
| Sep 8, 2025 | 3.38 | 3.38 | 3.23 | 3.25 | 3.25 | -3.56% | 150,553 |
| Sep 5, 2025 | 3.36 | 3.41 | 3.29 | 3.37 | 3.37 | 1.20% | 141,696 |
| Sep 4, 2025 | 3.47 | 3.47 | 3.31 | 3.33 | 3.33 | -3.76% | 155,560 |
| Sep 3, 2025 | 3.39 | 3.47 | 3.37 | 3.46 | 3.46 | 1.76% | 159,476 |
| Sep 2, 2025 | 3.35 | 3.46 | 3.35 | 3.40 | 3.40 | 1.19% | 149,358 |
| Aug 29, 2025 | 3.48 | 3.53 | 3.35 | 3.36 | 3.36 | -3.17% | 161,155 |
| Aug 28, 2025 | 3.61 | 3.63 | 3.47 | 3.47 | 3.47 | -3.61% | 235,327 |
| Aug 27, 2025 | 3.64 | 3.70 | 3.58 | 3.60 | 3.60 | -1.37% | 224,003 |
| Aug 26, 2025 | 3.69 | 3.71 | 3.60 | 3.65 | 3.65 | -0.27% | 310,127 |
| Aug 25, 2025 | 3.67 | 3.79 | 3.65 | 3.66 | 3.66 | - | 291,869 |
| Aug 22, 2025 | 3.56 | 3.86 | 3.56 | 3.66 | 3.66 | 3.68% | 739,431 |
| Aug 21, 2025 | 3.52 | 3.55 | 3.45 | 3.53 | 3.53 | 0.86% | 233,288 |
| Aug 20, 2025 | 3.50 | 3.56 | 3.49 | 3.50 | 3.50 | 0.29% | 260,475 |
| Aug 19, 2025 | 3.55 | 3.60 | 3.48 | 3.49 | 3.49 | -1.13% | 695,073 |
| Aug 18, 2025 | 3.52 | 3.57 | 3.51 | 3.53 | 3.53 | 0.86% | 343,811 |
| Aug 15, 2025 | 3.51 | 3.54 | 3.41 | 3.50 | 3.50 | 0.29% | 398,544 |
| Aug 14, 2025 | 3.45 | 3.53 | 3.44 | 3.49 | 3.49 | -0.29% | 308,642 |
| Aug 13, 2025 | 3.52 | 3.60 | 3.48 | 3.50 | 3.50 | -0.28% | 371,705 |
| Aug 12, 2025 | 3.51 | 3.56 | 3.47 | 3.51 | 3.51 | - | 360,220 |
| Aug 11, 2025 | 3.35 | 3.55 | 3.33 | 3.51 | 3.51 | 3.85% | 296,258 |
| Aug 8, 2025 | 3.64 | 3.64 | 3.36 | 3.38 | 3.38 | -2.31% | 302,706 |
| Aug 7, 2025 | 3.50 | 3.56 | 3.44 | 3.46 | 3.46 | -0.86% | 306,049 |
| Aug 6, 2025 | 3.50 | 3.58 | 3.45 | 3.49 | 3.49 | -0.85% | 339,640 |
| Aug 5, 2025 | 3.53 | 3.56 | 3.51 | 3.52 | 3.52 | -0.28% | 281,518 |
| Aug 4, 2025 | 3.51 | 3.66 | 3.50 | 3.53 | 3.53 | 1.73% | 315,501 |
| Aug 1, 2025 | 3.59 | 3.69 | 3.46 | 3.47 | 3.47 | -4.67% | 313,746 |
| Jul 31, 2025 | 3.66 | 3.81 | 3.63 | 3.64 | 3.64 | -0.82% | 285,401 |
| Jul 30, 2025 | 3.80 | 3.97 | 3.64 | 3.67 | 3.67 | -3.42% | 392,586 |
| Jul 29, 2025 | 3.82 | 3.89 | 3.74 | 3.80 | 3.80 | 0.26% | 257,949 |
| Jul 28, 2025 | 3.92 | 4.02 | 3.78 | 3.79 | 3.79 | -2.82% | 311,392 |
| Jul 25, 2025 | 3.74 | 3.92 | 3.71 | 3.90 | 3.90 | 4.28% | 447,737 |
| Jul 24, 2025 | 3.49 | 3.82 | 3.48 | 3.74 | 3.74 | 7.16% | 421,758 |
| Jul 23, 2025 | 3.45 | 3.52 | 3.44 | 3.49 | 3.49 | 1.75% | 729,823 |
| Jul 22, 2025 | 3.43 | 3.49 | 3.42 | 3.43 | 3.43 | - | 383,566 |
| Jul 21, 2025 | 3.40 | 3.53 | 3.39 | 3.43 | 3.43 | 2.08% | 394,963 |
| Jul 18, 2025 | 3.50 | 3.52 | 3.36 | 3.36 | 3.36 | -2.89% | 345,776 |
| Jul 17, 2025 | 3.48 | 3.53 | 3.43 | 3.46 | 3.46 | -0.86% | 388,027 |
| Jul 16, 2025 | 3.59 | 3.74 | 3.46 | 3.49 | 3.49 | -2.24% | 764,762 |
| Jul 15, 2025 | 3.74 | 3.78 | 3.57 | 3.57 | 3.57 | -5.05% | 335,838 |
| Jul 14, 2025 | 3.67 | 3.79 | 3.66 | 3.76 | 3.76 | 2.45% | 279,795 |
| Jul 11, 2025 | 3.75 | 3.79 | 3.67 | 3.67 | 3.67 | -2.91% | 311,695 |
| Jul 10, 2025 | 3.75 | 3.83 | 3.75 | 3.78 | 3.78 | 0.53% | 324,325 |
| Jul 9, 2025 | 3.68 | 3.76 | 3.68 | 3.76 | 3.76 | 2.87% | 378,740 |
| Jul 8, 2025 | 3.65 | 3.76 | 3.65 | 3.66 | 3.66 | 0.41% | 349,879 |