Atea Pharmaceuticals, Inc. (AVIR)
NASDAQ: AVIR · Real-Time Price · USD
3.190
+0.060 (1.92%)
Dec 20, 2024, 4:00 PM EST - Market closed

Atea Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20243.123.323.113.193.191.92%1,242,722
Dec 19, 20243.163.233.103.133.13-0.95%1,377,841
Dec 18, 20243.153.273.113.163.16-477,947
Dec 17, 20243.123.173.043.163.161.94%517,029
Dec 16, 20243.203.243.093.103.105.80%1,587,735
Dec 13, 20242.932.972.882.932.93-0.68%256,600
Dec 12, 20242.963.082.912.952.95-0.34%300,845
Dec 11, 20242.902.992.882.962.960.68%257,800
Dec 10, 20243.013.032.752.942.94-2.65%909,500
Dec 9, 20242.943.072.893.023.022.72%303,900
Dec 6, 20242.942.942.872.942.940.34%308,589
Dec 5, 20243.073.112.862.932.93-6.09%494,700
Dec 4, 20243.503.503.113.123.12-10.34%653,286
Dec 3, 20243.493.503.463.483.48-0.57%152,800
Dec 2, 20243.403.543.383.503.502.34%140,741
Nov 29, 20243.373.493.343.423.42-1.16%119,300
Nov 27, 20243.373.503.373.463.464.85%240,700
Nov 26, 20243.383.403.273.303.30-2.94%155,441
Nov 25, 20243.383.483.373.403.400.89%183,124
Nov 22, 20243.273.393.243.373.373.69%148,948
Nov 21, 20243.173.263.163.253.252.85%146,044
Nov 20, 20243.123.163.103.163.160.64%182,020
Nov 19, 20243.133.173.123.143.14-0.95%94,300
Nov 18, 20243.223.323.163.173.17-1.55%121,400
Nov 15, 20243.353.353.183.223.22-2.72%313,823
Nov 14, 20243.383.433.313.313.31-1.19%208,900
Nov 13, 20243.393.483.353.353.350.60%208,000
Nov 12, 20243.383.433.323.333.33-0.89%265,329
Nov 11, 20243.503.553.333.363.36-4.00%243,701
Nov 8, 20243.493.573.433.503.501.74%170,100
Nov 7, 20243.513.603.423.443.44-3.91%282,101
Nov 6, 20243.453.623.433.583.586.55%380,581
Nov 5, 20243.323.373.293.363.360.30%93,537
Nov 4, 20243.273.413.253.353.351.82%137,600
Nov 1, 20243.283.313.253.293.291.54%78,600
Oct 31, 20243.283.313.223.243.24-1.22%193,233
Oct 30, 20243.453.453.283.283.28-3.24%125,239
Oct 29, 20243.403.433.343.393.39-0.88%119,400
Oct 28, 20243.363.483.363.423.422.09%115,346
Oct 25, 20243.423.453.353.353.35-0.89%86,513
Oct 24, 20243.493.533.303.383.38-2.87%154,742
Oct 23, 20243.533.563.403.483.48-2.25%99,900
Oct 22, 20243.563.603.513.563.56-0.84%52,247
Oct 21, 20243.823.863.593.593.59-6.02%180,502
Oct 18, 20243.743.843.703.823.822.41%157,600
Oct 17, 20243.793.803.713.733.73-1.06%116,100
Oct 16, 20243.603.803.553.773.776.20%250,249
Oct 15, 20243.513.643.493.553.550.57%176,900
Oct 14, 20243.483.553.443.533.531.44%173,700
Oct 11, 20243.383.483.383.483.484.19%141,200
Oct 10, 20243.403.403.313.343.34-1.76%99,618
Oct 9, 20243.423.433.373.403.40-0.29%112,912
Oct 8, 20243.413.483.393.413.41-120,700
Oct 7, 20243.443.483.383.413.41-1.45%88,347
Oct 4, 20243.403.493.393.463.463.90%121,430
Oct 3, 20243.373.383.303.333.33-1.19%136,226
Oct 2, 20243.343.413.313.373.371.20%141,204
Oct 1, 20243.383.393.303.333.33-0.60%194,226
Sep 30, 20243.413.483.343.353.35-2.62%187,137
Sep 27, 20243.493.543.443.443.44-140,500
Sep 26, 20243.503.513.403.443.440.29%173,400
Sep 25, 20243.483.533.403.433.43-2.00%158,700
Sep 24, 20243.463.573.423.503.501.45%176,479
Sep 23, 20243.663.713.453.453.45-5.99%194,026
Sep 20, 20243.713.803.623.673.67-3.93%806,700
Sep 19, 20244.004.023.783.823.82-4.26%262,364
Sep 18, 20244.004.103.923.993.99-0.75%442,746
Sep 17, 20243.904.143.824.024.023.34%423,500
Sep 16, 20243.873.983.863.893.890.52%211,449
Sep 13, 20243.603.893.603.873.875.45%870,831
Sep 12, 20243.703.723.653.673.67-122,045
Sep 11, 20243.653.713.643.673.67-1.08%106,223
Sep 10, 20243.693.753.603.713.711.09%115,139
Sep 9, 20243.593.733.593.673.671.94%103,944
Sep 6, 20243.623.683.523.603.60-0.55%181,947
Sep 5, 20243.653.673.583.623.62-0.28%81,135
Sep 4, 20243.633.653.573.633.63-105,600
Sep 3, 20243.793.833.633.633.63-5.71%174,938
Aug 30, 20243.783.863.683.853.851.85%261,900
Aug 29, 20243.843.893.773.783.78-0.53%179,400
Aug 28, 20243.823.873.763.803.80-1.04%171,148
Aug 27, 20243.933.963.833.843.84-3.52%106,800
Aug 26, 20243.933.993.883.983.982.05%333,228
Aug 23, 20243.813.953.803.903.903.17%224,118
Aug 22, 20243.823.933.753.783.78-1.05%240,500
Aug 21, 20243.803.873.743.823.820.53%227,237
Aug 20, 20243.803.853.733.803.80-0.52%192,216
Aug 19, 20243.713.903.683.823.823.80%312,017
Aug 16, 20243.723.783.673.683.68-1.60%185,500
Aug 15, 20243.713.783.653.743.743.89%208,020
Aug 14, 20243.703.723.593.603.60-1.64%186,335
Aug 13, 20243.553.823.543.663.669.25%319,741
Aug 12, 20243.373.433.343.353.35-0.59%133,000
Aug 9, 20243.493.563.373.373.37-3.71%146,106
Aug 8, 20243.283.563.253.503.507.03%207,940
Aug 7, 20243.313.383.243.273.27-0.61%195,826
Aug 6, 20243.273.383.203.293.290.30%120,539
Aug 5, 20243.253.413.253.283.28-4.93%353,357
Aug 2, 20243.553.633.433.453.45-4.96%246,431
Aug 1, 20243.793.833.553.633.63-4.97%246,600