Atea Pharmaceuticals, Inc. (AVIR)
NASDAQ: AVIR · Real-Time Price · USD
2.720
-0.040 (-1.45%)
May 9, 2025, 4:00 PM - Market closed
Atea Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 2.75 | 2.81 | 2.71 | 2.72 | 2.72 | -1.45% | 372,621 |
| May 8, 2025 | 2.70 | 2.77 | 2.66 | 2.76 | 2.76 | 1.85% | 408,236 |
| May 7, 2025 | 2.80 | 2.85 | 2.70 | 2.71 | 2.71 | -3.21% | 374,733 |
| May 6, 2025 | 2.91 | 2.95 | 2.79 | 2.80 | 2.80 | -5.41% | 454,656 |
| May 5, 2025 | 2.95 | 3.01 | 2.91 | 2.96 | 2.96 | -0.67% | 576,960 |
| May 2, 2025 | 3.02 | 3.08 | 2.95 | 2.98 | 2.98 | -0.33% | 551,035 |
| May 1, 2025 | 2.97 | 3.07 | 2.91 | 2.99 | 2.99 | 1.36% | 423,057 |
| Apr 30, 2025 | 2.91 | 2.99 | 2.83 | 2.95 | 2.95 | - | 926,229 |
| Apr 29, 2025 | 2.94 | 3.01 | 2.94 | 2.95 | 2.95 | -0.34% | 368,081 |
| Apr 28, 2025 | 2.87 | 2.99 | 2.87 | 2.96 | 2.96 | 2.42% | 220,753 |
| Apr 25, 2025 | 2.80 | 2.94 | 2.80 | 2.89 | 2.89 | 0.70% | 288,609 |
| Apr 24, 2025 | 2.88 | 2.88 | 2.78 | 2.87 | 2.87 | 0.70% | 580,389 |
| Apr 23, 2025 | 2.92 | 2.96 | 2.82 | 2.85 | 2.85 | -0.70% | 421,867 |
| Apr 22, 2025 | 2.90 | 2.92 | 2.80 | 2.87 | 2.87 | 0.35% | 388,644 |
| Apr 21, 2025 | 2.97 | 3.04 | 2.83 | 2.86 | 2.86 | -3.70% | 461,982 |
| Apr 17, 2025 | 3.10 | 3.17 | 2.96 | 2.97 | 2.97 | -1.00% | 1,644,047 |
| Apr 16, 2025 | 2.81 | 3.06 | 2.77 | 3.00 | 3.00 | 6.38% | 446,542 |
| Apr 15, 2025 | 2.92 | 2.95 | 2.81 | 2.82 | 2.82 | -4.08% | 362,122 |
| Apr 14, 2025 | 2.73 | 2.98 | 2.73 | 2.94 | 2.94 | 8.49% | 369,913 |
| Apr 11, 2025 | 2.70 | 2.74 | 2.63 | 2.71 | 2.71 | 0.74% | 326,630 |
| Apr 10, 2025 | 2.68 | 2.71 | 2.60 | 2.69 | 2.69 | -1.82% | 298,214 |
| Apr 9, 2025 | 2.65 | 2.97 | 2.60 | 2.74 | 2.74 | 3.40% | 316,992 |
| Apr 8, 2025 | 2.89 | 2.89 | 2.61 | 2.65 | 2.65 | -4.68% | 201,184 |
| Apr 7, 2025 | 2.72 | 2.91 | 2.62 | 2.78 | 2.78 | -0.36% | 368,280 |
| Apr 4, 2025 | 2.80 | 2.99 | 2.74 | 2.79 | 2.79 | -3.79% | 393,407 |
| Apr 3, 2025 | 2.76 | 3.01 | 2.76 | 2.90 | 2.90 | 0.69% | 282,037 |
| Apr 2, 2025 | 2.82 | 2.92 | 2.77 | 2.88 | 2.88 | 1.05% | 245,183 |
| Apr 1, 2025 | 2.96 | 2.98 | 2.81 | 2.85 | 2.85 | -4.68% | 347,976 |
| Mar 31, 2025 | 2.92 | 3.03 | 2.92 | 2.99 | 2.99 | 2.05% | 240,650 |
| Mar 28, 2025 | 3.04 | 3.04 | 2.90 | 2.93 | 2.93 | -2.98% | 217,572 |
| Mar 27, 2025 | 3.14 | 3.14 | 3.00 | 3.02 | 3.02 | -5.03% | 184,720 |
| Mar 26, 2025 | 3.20 | 3.22 | 3.14 | 3.18 | 3.18 | -0.63% | 418,982 |
| Mar 25, 2025 | 3.18 | 3.22 | 3.13 | 3.20 | 3.20 | - | 258,979 |
| Mar 24, 2025 | 3.26 | 3.29 | 3.18 | 3.20 | 3.20 | -0.62% | 154,632 |
| Mar 21, 2025 | 3.12 | 3.29 | 3.08 | 3.22 | 3.22 | 2.22% | 557,682 |
| Mar 20, 2025 | 3.13 | 3.21 | 3.13 | 3.15 | 3.15 | -0.63% | 124,614 |
| Mar 19, 2025 | 3.17 | 3.20 | 3.13 | 3.17 | 3.17 | - | 163,630 |
| Mar 18, 2025 | 3.09 | 3.18 | 3.05 | 3.17 | 3.17 | 1.28% | 203,034 |
| Mar 17, 2025 | 3.07 | 3.15 | 3.04 | 3.13 | 3.13 | 1.62% | 222,480 |
| Mar 14, 2025 | 3.09 | 3.11 | 3.06 | 3.08 | 3.08 | 0.65% | 172,232 |
| Mar 13, 2025 | 3.12 | 3.21 | 3.03 | 3.06 | 3.06 | -1.29% | 193,371 |
| Mar 12, 2025 | 2.93 | 3.14 | 2.90 | 3.10 | 3.10 | 6.16% | 332,927 |
| Mar 11, 2025 | 2.90 | 2.92 | 2.82 | 2.92 | 2.92 | - | 343,462 |
| Mar 10, 2025 | 2.96 | 3.02 | 2.88 | 2.92 | 2.92 | -2.34% | 293,717 |
| Mar 7, 2025 | 2.89 | 3.05 | 2.89 | 2.99 | 2.99 | -0.33% | 374,547 |
| Mar 6, 2025 | 2.96 | 3.05 | 2.94 | 3.00 | 3.00 | -0.33% | 307,043 |
| Mar 5, 2025 | 2.97 | 3.03 | 2.92 | 3.01 | 3.01 | 3.79% | 176,881 |
| Mar 4, 2025 | 2.89 | 3.02 | 2.88 | 2.90 | 2.90 | - | 517,920 |
| Mar 3, 2025 | 3.03 | 3.06 | 2.88 | 2.90 | 2.90 | -4.29% | 270,766 |
| Feb 28, 2025 | 3.07 | 3.09 | 3.01 | 3.03 | 3.03 | -0.98% | 399,002 |