Atea Pharmaceuticals, Inc. (AVIR)
NASDAQ: AVIR · Real-Time Price · USD
4.460
+0.300 (7.21%)
At close: Feb 11, 2026, 4:00 PM EST
4.450
-0.010 (-0.22%)
Pre-market: Feb 12, 2026, 4:59 AM EST
Atea Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.18 | 4.49 | 4.04 | 4.46 | 4.46 | 7.21% | 637,249 |
| Feb 10, 2026 | 4.14 | 4.26 | 4.08 | 4.16 | 4.16 | 0.48% | 396,657 |
| Feb 9, 2026 | 4.15 | 4.18 | 4.06 | 4.14 | 4.14 | -0.24% | 226,154 |
| Feb 6, 2026 | 4.05 | 4.17 | 3.91 | 4.15 | 4.15 | 3.23% | 323,799 |
| Feb 5, 2026 | 4.04 | 4.15 | 3.98 | 4.02 | 4.02 | -1.95% | 513,327 |
| Feb 4, 2026 | 4.08 | 4.17 | 3.95 | 4.10 | 4.10 | 0.49% | 1,019,493 |
| Feb 3, 2026 | 4.06 | 4.25 | 4.03 | 4.08 | 4.08 | 0.25% | 534,588 |
| Feb 2, 2026 | 4.22 | 4.22 | 4.02 | 4.07 | 4.07 | -4.01% | 750,955 |
| Jan 30, 2026 | 3.90 | 4.31 | 3.84 | 4.24 | 4.24 | 8.44% | 1,115,771 |
| Jan 29, 2026 | 3.83 | 3.94 | 3.77 | 3.91 | 3.91 | 1.03% | 473,267 |
| Jan 28, 2026 | 4.03 | 4.06 | 3.75 | 3.87 | 3.87 | -4.91% | 521,060 |
| Jan 27, 2026 | 3.98 | 4.15 | 3.93 | 4.07 | 4.07 | 1.75% | 593,286 |
| Jan 26, 2026 | 4.11 | 4.12 | 3.89 | 4.00 | 4.00 | -2.91% | 633,725 |
| Jan 23, 2026 | 3.65 | 4.34 | 3.62 | 4.12 | 4.12 | 12.88% | 1,902,130 |
| Jan 22, 2026 | 3.53 | 3.67 | 3.53 | 3.65 | 3.65 | 3.69% | 361,442 |
| Jan 21, 2026 | 3.44 | 3.54 | 3.41 | 3.52 | 3.52 | 2.33% | 278,622 |
| Jan 20, 2026 | 3.38 | 3.47 | 3.34 | 3.44 | 3.44 | 1.18% | 233,165 |
| Jan 16, 2026 | 3.43 | 3.50 | 3.38 | 3.40 | 3.40 | -1.16% | 346,882 |
| Jan 15, 2026 | 3.52 | 3.64 | 3.44 | 3.44 | 3.44 | -2.82% | 438,302 |
| Jan 14, 2026 | 3.52 | 3.56 | 3.44 | 3.54 | 3.54 | 0.85% | 210,692 |
| Jan 13, 2026 | 3.61 | 3.62 | 3.48 | 3.51 | 3.51 | -2.77% | 241,517 |
| Jan 12, 2026 | 3.43 | 3.64 | 3.39 | 3.61 | 3.61 | 4.64% | 307,766 |
| Jan 9, 2026 | 3.62 | 3.67 | 3.43 | 3.45 | 3.45 | -4.43% | 315,066 |
| Jan 8, 2026 | 3.44 | 3.64 | 3.44 | 3.61 | 3.61 | 3.74% | 367,215 |
| Jan 7, 2026 | 3.35 | 3.53 | 3.34 | 3.48 | 3.48 | 2.05% | 326,294 |
| Jan 6, 2026 | 3.39 | 3.47 | 3.35 | 3.41 | 3.41 | - | 459,596 |
| Jan 5, 2026 | 3.45 | 3.47 | 3.29 | 3.41 | 3.41 | -2.01% | 541,860 |
| Jan 2, 2026 | 3.56 | 3.57 | 3.41 | 3.48 | 3.48 | -2.52% | 334,403 |
| Dec 31, 2025 | 3.55 | 3.63 | 3.51 | 3.57 | 3.57 | 0.56% | 383,507 |
| Dec 30, 2025 | 3.60 | 3.60 | 3.52 | 3.55 | 3.55 | -1.39% | 251,688 |
| Dec 29, 2025 | 3.61 | 3.63 | 3.54 | 3.60 | 3.60 | -1.37% | 337,688 |
| Dec 26, 2025 | 3.65 | 3.67 | 3.54 | 3.65 | 3.65 | 0.83% | 373,332 |
| Dec 24, 2025 | 3.44 | 3.69 | 3.43 | 3.62 | 3.62 | 5.54% | 379,362 |
| Dec 23, 2025 | 3.20 | 3.44 | 3.19 | 3.43 | 3.43 | 8.20% | 553,750 |
| Dec 22, 2025 | 3.15 | 3.22 | 3.13 | 3.17 | 3.17 | 0.96% | 258,278 |
| Dec 19, 2025 | 3.13 | 3.17 | 3.11 | 3.14 | 3.14 | 0.32% | 1,218,177 |
| Dec 18, 2025 | 3.20 | 3.20 | 3.12 | 3.13 | 3.13 | -1.57% | 218,428 |
| Dec 17, 2025 | 3.22 | 3.27 | 3.16 | 3.18 | 3.18 | -1.24% | 215,954 |
| Dec 16, 2025 | 3.15 | 3.26 | 3.14 | 3.22 | 3.22 | 2.22% | 456,300 |
| Dec 15, 2025 | 3.16 | 3.18 | 3.11 | 3.15 | 3.15 | - | 335,902 |
| Dec 12, 2025 | 3.19 | 3.23 | 3.14 | 3.15 | 3.15 | -1.25% | 232,781 |
| Dec 11, 2025 | 3.15 | 3.23 | 3.14 | 3.19 | 3.19 | 0.95% | 424,174 |
| Dec 10, 2025 | 3.14 | 3.19 | 3.11 | 3.16 | 3.16 | 0.64% | 317,161 |
| Dec 9, 2025 | 3.21 | 3.21 | 3.11 | 3.14 | 3.14 | -1.88% | 325,694 |
| Dec 8, 2025 | 3.19 | 3.24 | 3.12 | 3.20 | 3.20 | 0.95% | 242,733 |
| Dec 5, 2025 | 3.09 | 3.19 | 3.08 | 3.17 | 3.17 | 2.59% | 268,333 |
| Dec 4, 2025 | 3.08 | 3.13 | 3.03 | 3.09 | 3.09 | - | 497,950 |
| Dec 3, 2025 | 3.01 | 3.12 | 2.99 | 3.09 | 3.09 | 3.00% | 214,607 |
| Dec 2, 2025 | 3.07 | 3.08 | 3.00 | 3.00 | 3.00 | -2.91% | 481,448 |
| Dec 1, 2025 | 3.07 | 3.10 | 3.05 | 3.09 | 3.09 | -0.32% | 269,650 |