Atea Pharmaceuticals, Inc. (AVIR)
NASDAQ: AVIR · Real-Time Price · USD
3.160
+0.020 (0.64%)
Nov 20, 2024, 4:00 PM EST - Market closed
Atea Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.12 | 3.16 | 3.10 | 3.16 | 3.16 | 0.64% | 182,020 |
| Nov 19, 2024 | 3.13 | 3.17 | 3.12 | 3.14 | 3.14 | -0.95% | 94,277 |
| Nov 18, 2024 | 3.22 | 3.32 | 3.16 | 3.17 | 3.17 | -1.55% | 121,373 |
| Nov 15, 2024 | 3.35 | 3.35 | 3.18 | 3.22 | 3.22 | -2.72% | 313,823 |
| Nov 14, 2024 | 3.38 | 3.43 | 3.31 | 3.31 | 3.31 | -1.19% | 208,898 |
| Nov 13, 2024 | 3.39 | 3.48 | 3.35 | 3.35 | 3.35 | 0.60% | 207,985 |
| Nov 12, 2024 | 3.38 | 3.43 | 3.32 | 3.33 | 3.33 | -0.89% | 265,329 |
| Nov 11, 2024 | 3.50 | 3.55 | 3.33 | 3.36 | 3.36 | -4.00% | 243,701 |
| Nov 8, 2024 | 3.49 | 3.57 | 3.43 | 3.50 | 3.50 | 1.74% | 170,075 |
| Nov 7, 2024 | 3.51 | 3.60 | 3.42 | 3.44 | 3.44 | -3.91% | 282,101 |
| Nov 6, 2024 | 3.45 | 3.62 | 3.43 | 3.58 | 3.58 | 6.55% | 380,581 |
| Nov 5, 2024 | 3.32 | 3.37 | 3.29 | 3.36 | 3.36 | 0.30% | 93,537 |
| Nov 4, 2024 | 3.27 | 3.41 | 3.25 | 3.35 | 3.35 | 1.82% | 137,566 |
| Nov 1, 2024 | 3.28 | 3.31 | 3.25 | 3.29 | 3.29 | 1.54% | 78,569 |
| Oct 31, 2024 | 3.28 | 3.31 | 3.22 | 3.24 | 3.24 | -1.22% | 193,233 |
| Oct 30, 2024 | 3.45 | 3.45 | 3.28 | 3.28 | 3.28 | -3.24% | 125,239 |
| Oct 29, 2024 | 3.40 | 3.43 | 3.34 | 3.39 | 3.39 | -0.88% | 119,383 |
| Oct 28, 2024 | 3.36 | 3.48 | 3.36 | 3.42 | 3.42 | 2.09% | 115,346 |
| Oct 25, 2024 | 3.42 | 3.45 | 3.35 | 3.35 | 3.35 | -0.89% | 86,513 |
| Oct 24, 2024 | 3.49 | 3.53 | 3.30 | 3.38 | 3.38 | -2.87% | 154,742 |
| Oct 23, 2024 | 3.53 | 3.56 | 3.40 | 3.48 | 3.48 | -2.25% | 99,896 |
| Oct 22, 2024 | 3.56 | 3.60 | 3.51 | 3.56 | 3.56 | -0.84% | 52,247 |
| Oct 21, 2024 | 3.82 | 3.86 | 3.59 | 3.59 | 3.59 | -6.02% | 180,502 |
| Oct 18, 2024 | 3.74 | 3.84 | 3.70 | 3.82 | 3.82 | 2.41% | 157,573 |
| Oct 17, 2024 | 3.79 | 3.80 | 3.71 | 3.73 | 3.73 | -1.06% | 116,099 |
| Oct 16, 2024 | 3.60 | 3.80 | 3.55 | 3.77 | 3.77 | 6.20% | 250,249 |
| Oct 15, 2024 | 3.51 | 3.64 | 3.49 | 3.55 | 3.55 | 0.57% | 176,854 |
| Oct 14, 2024 | 3.48 | 3.55 | 3.44 | 3.53 | 3.53 | 1.44% | 173,678 |
| Oct 11, 2024 | 3.38 | 3.48 | 3.38 | 3.48 | 3.48 | 4.19% | 141,165 |
| Oct 10, 2024 | 3.40 | 3.40 | 3.31 | 3.34 | 3.34 | -1.76% | 99,618 |
| Oct 9, 2024 | 3.42 | 3.43 | 3.37 | 3.40 | 3.40 | -0.29% | 112,912 |
| Oct 8, 2024 | 3.41 | 3.48 | 3.39 | 3.41 | 3.41 | - | 120,688 |
| Oct 7, 2024 | 3.44 | 3.48 | 3.38 | 3.41 | 3.41 | -1.45% | 88,347 |
| Oct 4, 2024 | 3.40 | 3.49 | 3.39 | 3.46 | 3.46 | 3.90% | 121,430 |
| Oct 3, 2024 | 3.37 | 3.38 | 3.30 | 3.33 | 3.33 | -1.19% | 136,226 |
| Oct 2, 2024 | 3.34 | 3.41 | 3.31 | 3.37 | 3.37 | 1.20% | 141,204 |
| Oct 1, 2024 | 3.38 | 3.39 | 3.30 | 3.33 | 3.33 | -0.60% | 194,226 |
| Sep 30, 2024 | 3.41 | 3.48 | 3.34 | 3.35 | 3.35 | -2.62% | 187,137 |
| Sep 27, 2024 | 3.49 | 3.54 | 3.44 | 3.44 | 3.44 | - | 140,453 |
| Sep 26, 2024 | 3.50 | 3.51 | 3.40 | 3.44 | 3.44 | 0.29% | 173,390 |
| Sep 25, 2024 | 3.48 | 3.53 | 3.40 | 3.43 | 3.43 | -2.00% | 158,692 |
| Sep 24, 2024 | 3.46 | 3.57 | 3.42 | 3.50 | 3.50 | 1.45% | 176,479 |
| Sep 23, 2024 | 3.66 | 3.71 | 3.45 | 3.45 | 3.45 | -5.99% | 194,026 |
| Sep 20, 2024 | 3.71 | 3.80 | 3.62 | 3.67 | 3.67 | -3.93% | 806,657 |
| Sep 19, 2024 | 4.00 | 4.02 | 3.78 | 3.82 | 3.82 | -4.26% | 262,364 |
| Sep 18, 2024 | 4.00 | 4.10 | 3.92 | 3.99 | 3.99 | -0.75% | 442,746 |
| Sep 17, 2024 | 3.90 | 4.15 | 3.82 | 4.02 | 4.02 | 3.34% | 423,458 |
| Sep 16, 2024 | 3.87 | 3.98 | 3.86 | 3.89 | 3.89 | 0.52% | 211,449 |
| Sep 13, 2024 | 3.60 | 3.89 | 3.60 | 3.87 | 3.87 | 5.45% | 870,831 |
| Sep 12, 2024 | 3.70 | 3.72 | 3.65 | 3.67 | 3.67 | - | 122,045 |
| Sep 11, 2024 | 3.65 | 3.71 | 3.64 | 3.67 | 3.67 | -1.08% | 106,223 |
| Sep 10, 2024 | 3.69 | 3.75 | 3.60 | 3.71 | 3.71 | 1.09% | 115,139 |
| Sep 9, 2024 | 3.59 | 3.73 | 3.59 | 3.67 | 3.67 | 1.94% | 103,944 |
| Sep 6, 2024 | 3.62 | 3.68 | 3.52 | 3.60 | 3.60 | -0.55% | 181,947 |
| Sep 5, 2024 | 3.65 | 3.67 | 3.58 | 3.62 | 3.62 | -0.28% | 81,135 |
| Sep 4, 2024 | 3.63 | 3.65 | 3.57 | 3.63 | 3.63 | - | 105,578 |
| Sep 3, 2024 | 3.79 | 3.83 | 3.63 | 3.63 | 3.63 | -5.71% | 174,938 |
| Aug 30, 2024 | 3.78 | 3.86 | 3.68 | 3.85 | 3.85 | 1.85% | 261,853 |
| Aug 29, 2024 | 3.84 | 3.89 | 3.77 | 3.78 | 3.78 | -0.53% | 179,381 |
| Aug 28, 2024 | 3.82 | 3.87 | 3.76 | 3.80 | 3.80 | -1.04% | 171,148 |
| Aug 27, 2024 | 3.93 | 3.96 | 3.83 | 3.84 | 3.84 | -3.52% | 106,787 |
| Aug 26, 2024 | 3.93 | 3.99 | 3.88 | 3.98 | 3.98 | 2.05% | 333,228 |
| Aug 23, 2024 | 3.81 | 3.95 | 3.80 | 3.90 | 3.90 | 3.17% | 224,118 |
| Aug 22, 2024 | 3.82 | 3.93 | 3.75 | 3.78 | 3.78 | -1.05% | 240,470 |
| Aug 21, 2024 | 3.80 | 3.87 | 3.74 | 3.82 | 3.82 | 0.53% | 227,237 |
| Aug 20, 2024 | 3.80 | 3.85 | 3.73 | 3.80 | 3.80 | -0.52% | 192,216 |
| Aug 19, 2024 | 3.71 | 3.90 | 3.68 | 3.82 | 3.82 | 3.80% | 312,017 |
| Aug 16, 2024 | 3.72 | 3.78 | 3.67 | 3.68 | 3.68 | -1.60% | 185,461 |
| Aug 15, 2024 | 3.71 | 3.78 | 3.65 | 3.74 | 3.74 | 3.89% | 208,020 |
| Aug 14, 2024 | 3.70 | 3.72 | 3.59 | 3.60 | 3.60 | -1.64% | 186,335 |
| Aug 13, 2024 | 3.55 | 3.82 | 3.54 | 3.66 | 3.66 | 9.25% | 319,741 |
| Aug 12, 2024 | 3.37 | 3.43 | 3.34 | 3.35 | 3.35 | -0.59% | 132,999 |
| Aug 9, 2024 | 3.49 | 3.56 | 3.37 | 3.37 | 3.37 | -3.71% | 146,106 |
| Aug 8, 2024 | 3.28 | 3.56 | 3.25 | 3.50 | 3.50 | 7.03% | 207,940 |
| Aug 7, 2024 | 3.31 | 3.38 | 3.24 | 3.27 | 3.27 | -0.61% | 195,826 |
| Aug 6, 2024 | 3.27 | 3.38 | 3.20 | 3.29 | 3.29 | 0.30% | 120,539 |
| Aug 5, 2024 | 3.25 | 3.41 | 3.25 | 3.28 | 3.28 | -4.93% | 353,357 |
| Aug 2, 2024 | 3.55 | 3.63 | 3.43 | 3.45 | 3.45 | -4.96% | 246,431 |
| Aug 1, 2024 | 3.79 | 3.83 | 3.55 | 3.63 | 3.63 | -4.97% | 246,562 |
| Jul 31, 2024 | 3.78 | 3.97 | 3.76 | 3.82 | 3.82 | - | 232,484 |
| Jul 30, 2024 | 3.80 | 3.83 | 3.73 | 3.82 | 3.82 | 0.26% | 183,069 |
| Jul 29, 2024 | 3.92 | 3.94 | 3.80 | 3.81 | 3.81 | -2.81% | 121,557 |
| Jul 26, 2024 | 3.90 | 3.97 | 3.78 | 3.92 | 3.92 | 0.51% | 188,095 |
| Jul 25, 2024 | 3.80 | 3.93 | 3.75 | 3.90 | 3.90 | 1.83% | 219,695 |
| Jul 24, 2024 | 3.84 | 3.95 | 3.74 | 3.83 | 3.83 | -0.78% | 197,285 |
| Jul 23, 2024 | 3.74 | 3.90 | 3.69 | 3.86 | 3.86 | 2.39% | 206,211 |
| Jul 22, 2024 | 3.61 | 3.78 | 3.54 | 3.77 | 3.77 | 5.60% | 178,735 |
| Jul 19, 2024 | 3.69 | 3.70 | 3.56 | 3.57 | 3.57 | -2.99% | 115,455 |
| Jul 18, 2024 | 3.78 | 3.91 | 3.65 | 3.68 | 3.68 | -4.91% | 129,034 |
| Jul 17, 2024 | 3.81 | 3.94 | 3.76 | 3.87 | 3.87 | 0.78% | 269,902 |
| Jul 16, 2024 | 3.57 | 3.85 | 3.54 | 3.84 | 3.84 | 8.47% | 300,560 |
| Jul 15, 2024 | 3.43 | 3.54 | 3.43 | 3.54 | 3.54 | 3.21% | 256,519 |
| Jul 12, 2024 | 3.42 | 3.50 | 3.38 | 3.43 | 3.43 | 1.78% | 170,269 |
| Jul 11, 2024 | 3.22 | 3.45 | 3.22 | 3.37 | 3.37 | 6.31% | 385,833 |
| Jul 10, 2024 | 3.21 | 3.25 | 3.15 | 3.17 | 3.17 | -0.63% | 179,326 |
| Jul 9, 2024 | 3.25 | 3.32 | 3.19 | 3.19 | 3.19 | -2.74% | 123,494 |
| Jul 8, 2024 | 3.26 | 3.34 | 3.19 | 3.28 | 3.28 | 0.92% | 440,282 |
| Jul 5, 2024 | 3.24 | 3.27 | 3.21 | 3.25 | 3.25 | -0.91% | 171,451 |
| Jul 3, 2024 | 3.22 | 3.35 | 3.21 | 3.28 | 3.28 | 1.55% | 165,365 |
| Jul 2, 2024 | 3.37 | 3.37 | 3.22 | 3.23 | 3.23 | -4.15% | 227,171 |