Atea Pharmaceuticals, Inc. (AVIR)
NASDAQ: AVIR · Real-Time Price · USD
2.920
-0.070 (-2.34%)
At close: Mar 10, 2025, 4:00 PM
2.905
-0.015 (-0.52%)
After-hours: Mar 10, 2025, 7:56 PM EST
Atea Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 3.13 | 3.17 | 3.05 | 3.06 | 3.06 | -3.16% | 449,625 |
| Feb 26, 2025 | 3.14 | 3.23 | 3.11 | 3.16 | 3.16 | 0.64% | 259,962 |
| Feb 25, 2025 | 3.12 | 3.17 | 3.10 | 3.14 | 3.14 | - | 288,419 |
| Feb 24, 2025 | 3.11 | 3.22 | 3.06 | 3.14 | 3.14 | 1.62% | 249,468 |
| Feb 21, 2025 | 3.19 | 3.19 | 3.05 | 3.09 | 3.09 | -1.59% | 309,138 |
| Feb 20, 2025 | 3.09 | 3.17 | 3.09 | 3.14 | 3.14 | 1.62% | 176,936 |
| Feb 19, 2025 | 3.08 | 3.14 | 3.04 | 3.09 | 3.09 | -0.32% | 177,081 |
| Feb 18, 2025 | 3.10 | 3.24 | 3.09 | 3.10 | 3.10 | -1.59% | 325,155 |
| Feb 14, 2025 | 3.12 | 3.25 | 3.12 | 3.15 | 3.15 | 1.29% | 203,336 |
| Feb 13, 2025 | 3.13 | 3.18 | 3.09 | 3.11 | 3.11 | - | 275,608 |
| Feb 12, 2025 | 2.94 | 3.21 | 2.94 | 3.11 | 3.11 | 4.01% | 366,299 |
| Feb 11, 2025 | 3.01 | 3.08 | 2.98 | 2.99 | 2.99 | -1.64% | 432,626 |
| Feb 10, 2025 | 3.03 | 3.08 | 2.96 | 3.04 | 3.04 | 2.01% | 213,612 |
| Feb 7, 2025 | 3.08 | 3.13 | 2.98 | 2.98 | 2.98 | -3.87% | 238,501 |
| Feb 6, 2025 | 3.12 | 3.16 | 3.06 | 3.10 | 3.10 | -0.64% | 190,919 |
| Feb 5, 2025 | 2.94 | 3.16 | 2.94 | 3.12 | 3.12 | 5.05% | 844,193 |
| Feb 4, 2025 | 2.90 | 2.98 | 2.90 | 2.97 | 2.97 | 1.71% | 241,845 |
| Feb 3, 2025 | 2.98 | 3.04 | 2.91 | 2.92 | 2.92 | -4.58% | 382,871 |
| Jan 31, 2025 | 3.04 | 3.09 | 2.97 | 3.06 | 3.06 | 2.34% | 264,000 |
| Jan 30, 2025 | 3.00 | 3.15 | 2.96 | 2.99 | 2.99 | -0.33% | 498,914 |
| Jan 29, 2025 | 3.09 | 3.12 | 2.97 | 3.00 | 3.00 | -3.23% | 420,803 |
| Jan 28, 2025 | 3.16 | 3.16 | 3.06 | 3.10 | 3.10 | -1.59% | 367,186 |
| Jan 27, 2025 | 3.14 | 3.20 | 3.10 | 3.15 | 3.15 | -0.32% | 306,058 |
| Jan 24, 2025 | 3.10 | 3.22 | 3.06 | 3.16 | 3.16 | 1.94% | 350,625 |
| Jan 23, 2025 | 3.08 | 3.18 | 3.05 | 3.10 | 3.10 | -0.64% | 482,521 |
| Jan 22, 2025 | 3.25 | 3.25 | 3.11 | 3.12 | 3.12 | -3.70% | 514,170 |
| Jan 21, 2025 | 3.37 | 3.39 | 3.24 | 3.24 | 3.24 | -3.86% | 320,450 |
| Jan 17, 2025 | 3.40 | 3.49 | 3.36 | 3.37 | 3.37 | 1.20% | 337,674 |
| Jan 16, 2025 | 3.31 | 3.41 | 3.27 | 3.33 | 3.33 | 0.30% | 406,557 |
| Jan 15, 2025 | 3.24 | 3.32 | 3.16 | 3.32 | 3.32 | 5.40% | 679,697 |
| Jan 14, 2025 | 3.21 | 3.25 | 3.11 | 3.15 | 3.15 | -1.56% | 424,731 |
| Jan 13, 2025 | 3.22 | 3.27 | 3.12 | 3.20 | 3.20 | -2.14% | 766,660 |
| Jan 10, 2025 | 3.33 | 3.37 | 3.23 | 3.27 | 3.27 | -2.10% | 596,299 |
| Jan 8, 2025 | 3.35 | 3.42 | 3.33 | 3.34 | 3.34 | -0.60% | 356,810 |
| Jan 7, 2025 | 3.37 | 3.51 | 3.34 | 3.36 | 3.36 | -1.18% | 382,712 |
| Jan 6, 2025 | 3.52 | 3.52 | 3.37 | 3.40 | 3.40 | -3.41% | 583,633 |
| Jan 3, 2025 | 3.46 | 3.60 | 3.46 | 3.52 | 3.52 | 2.92% | 282,224 |
| Jan 2, 2025 | 3.38 | 3.54 | 3.37 | 3.42 | 3.42 | 2.09% | 365,939 |
| Dec 31, 2024 | 3.33 | 3.40 | 3.33 | 3.35 | 3.35 | 0.60% | 326,618 |
| Dec 30, 2024 | 3.30 | 3.38 | 3.27 | 3.33 | 3.33 | - | 410,083 |
| Dec 27, 2024 | 3.27 | 3.36 | 3.23 | 3.33 | 3.33 | 1.22% | 640,959 |
| Dec 26, 2024 | 3.23 | 3.29 | 3.19 | 3.29 | 3.29 | 1.23% | 333,255 |
| Dec 24, 2024 | 3.22 | 3.28 | 3.20 | 3.25 | 3.25 | 0.31% | 174,762 |