Atea Pharmaceuticals, Inc. (AVIR)
NASDAQ: AVIR · Real-Time Price · USD
3.360
-0.100 (-2.89%)
At close: Jul 18, 2025, 4:00 PM
3.250
-0.110 (-3.27%)
After-hours: Jul 18, 2025, 4:09 PM EDT
Atea Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 3.71 | 3.78 | 3.63 | 3.64 | 3.64 | -2.67% | 424,024 |
| Jul 3, 2025 | 3.65 | 3.76 | 3.65 | 3.74 | 3.74 | 3.17% | 286,948 |
| Jul 2, 2025 | 3.59 | 3.80 | 3.59 | 3.63 | 3.63 | 0.69% | 493,063 |
| Jul 1, 2025 | 3.57 | 3.65 | 3.54 | 3.60 | 3.60 | - | 390,565 |
| Jun 30, 2025 | 3.45 | 3.73 | 3.45 | 3.60 | 3.60 | 4.35% | 642,946 |
| Jun 27, 2025 | 3.53 | 3.60 | 3.43 | 3.45 | 3.45 | -2.27% | 444,473 |
| Jun 26, 2025 | 3.50 | 3.62 | 3.49 | 3.53 | 3.53 | 1.73% | 449,799 |
| Jun 25, 2025 | 3.37 | 3.51 | 3.36 | 3.47 | 3.47 | 2.66% | 354,230 |
| Jun 24, 2025 | 3.34 | 3.45 | 3.33 | 3.38 | 3.38 | 1.81% | 515,963 |
| Jun 23, 2025 | 3.25 | 3.37 | 3.23 | 3.32 | 3.32 | 2.15% | 365,271 |
| Jun 20, 2025 | 3.23 | 3.30 | 3.21 | 3.25 | 3.25 | 1.25% | 545,449 |
| Jun 18, 2025 | 3.20 | 3.32 | 3.18 | 3.21 | 3.21 | - | 369,295 |
| Jun 17, 2025 | 3.17 | 3.32 | 3.17 | 3.21 | 3.21 | 0.63% | 389,553 |
| Jun 16, 2025 | 3.19 | 3.28 | 3.16 | 3.19 | 3.19 | 0.95% | 361,838 |
| Jun 13, 2025 | 3.17 | 3.26 | 3.15 | 3.16 | 3.16 | -1.56% | 340,714 |
| Jun 12, 2025 | 3.16 | 3.28 | 3.16 | 3.21 | 3.21 | 1.10% | 402,356 |
| Jun 11, 2025 | 3.23 | 3.31 | 3.17 | 3.18 | 3.18 | -1.40% | 339,920 |
| Jun 10, 2025 | 3.22 | 3.35 | 3.17 | 3.22 | 3.22 | 0.31% | 457,697 |
| Jun 9, 2025 | 3.21 | 3.23 | 3.17 | 3.21 | 3.21 | 0.94% | 291,105 |
| Jun 6, 2025 | 3.22 | 3.24 | 3.09 | 3.18 | 3.18 | -0.31% | 542,189 |
| Jun 5, 2025 | 3.24 | 3.28 | 3.18 | 3.19 | 3.19 | -1.24% | 295,004 |
| Jun 4, 2025 | 3.23 | 3.28 | 3.19 | 3.23 | 3.23 | 0.31% | 325,213 |
| Jun 3, 2025 | 3.09 | 3.29 | 3.09 | 3.22 | 3.22 | 3.87% | 527,704 |
| Jun 2, 2025 | 2.99 | 3.20 | 2.99 | 3.10 | 3.10 | 4.38% | 546,467 |
| May 30, 2025 | 2.92 | 3.04 | 2.92 | 2.97 | 2.97 | 0.68% | 570,319 |
| May 29, 2025 | 2.95 | 3.04 | 2.93 | 2.95 | 2.95 | 0.51% | 510,865 |
| May 28, 2025 | 2.94 | 2.98 | 2.92 | 2.94 | 2.94 | -0.51% | 273,890 |
| May 27, 2025 | 2.92 | 3.03 | 2.87 | 2.95 | 2.95 | 1.72% | 313,062 |
| May 23, 2025 | 2.79 | 2.92 | 2.79 | 2.90 | 2.90 | 1.75% | 302,326 |
| May 22, 2025 | 2.79 | 2.95 | 2.78 | 2.85 | 2.85 | 1.42% | 343,023 |
| May 21, 2025 | 2.87 | 2.91 | 2.80 | 2.81 | 2.81 | -3.10% | 318,900 |
| May 20, 2025 | 2.81 | 2.97 | 2.81 | 2.90 | 2.90 | 3.20% | 369,750 |
| May 19, 2025 | 2.71 | 2.88 | 2.71 | 2.81 | 2.81 | 2.55% | 353,148 |
| May 16, 2025 | 2.59 | 2.85 | 2.59 | 2.74 | 2.74 | 5.79% | 528,557 |
| May 15, 2025 | 2.55 | 2.68 | 2.46 | 2.59 | 2.59 | 1.57% | 458,323 |
| May 14, 2025 | 2.64 | 2.67 | 2.51 | 2.55 | 2.55 | -3.04% | 507,982 |
| May 13, 2025 | 2.90 | 2.93 | 2.62 | 2.63 | 2.63 | -11.15% | 529,771 |
| May 12, 2025 | 2.75 | 3.01 | 2.75 | 2.96 | 2.96 | 8.82% | 703,082 |
| 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 |