Atea Pharmaceuticals, Inc. (AVIR)
NASDAQ: AVIR · Real-Time Price · USD
3.060
-0.440 (-12.57%)
At close: Nov 13, 2025, 4:00 PM EST
3.110
+0.050 (1.63%)
After-hours: Nov 13, 2025, 4:58 PM EST
Atea Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 2.95 | 3.00 | 2.87 | 2.98 | - | -14.86% | 123,256 |
| Nov 12, 2025 | 3.38 | 3.50 | 3.32 | 3.50 | 3.50 | 3.55% | 1,047,226 |
| Nov 11, 2025 | 3.34 | 3.41 | 3.32 | 3.38 | 3.38 | 1.50% | 295,150 |
| Nov 10, 2025 | 3.27 | 3.36 | 3.25 | 3.33 | 3.33 | 1.83% | 400,349 |
| Nov 7, 2025 | 3.21 | 3.28 | 3.21 | 3.27 | 3.27 | 0.62% | 353,722 |
| Nov 6, 2025 | 3.24 | 3.26 | 3.18 | 3.25 | 3.25 | 0.31% | 464,672 |
| Nov 5, 2025 | 3.20 | 3.28 | 3.19 | 3.24 | 3.24 | 0.93% | 357,577 |
| Nov 4, 2025 | 3.20 | 3.24 | 3.18 | 3.21 | 3.21 | -1.23% | 279,701 |
| Nov 3, 2025 | 3.22 | 3.26 | 3.15 | 3.25 | 3.25 | - | 252,795 |
| Oct 31, 2025 | 3.27 | 3.28 | 3.20 | 3.25 | 3.25 | -0.61% | 660,480 |
| Oct 30, 2025 | 3.26 | 3.34 | 3.22 | 3.27 | 3.27 | -0.61% | 490,635 |
| Oct 29, 2025 | 3.19 | 3.32 | 3.17 | 3.29 | 3.29 | 2.49% | 603,295 |
| Oct 28, 2025 | 3.24 | 3.24 | 3.15 | 3.21 | 3.21 | -1.23% | 376,901 |
| Oct 27, 2025 | 3.21 | 3.26 | 3.19 | 3.25 | 3.25 | 1.25% | 271,285 |
| Oct 24, 2025 | 3.22 | 3.24 | 3.11 | 3.21 | 3.21 | 0.63% | 236,421 |
| Oct 23, 2025 | 3.28 | 3.28 | 3.18 | 3.19 | 3.19 | -2.74% | 373,801 |
| Oct 22, 2025 | 3.27 | 3.30 | 3.25 | 3.28 | 3.28 | -0.30% | 358,625 |
| Oct 21, 2025 | 3.22 | 3.30 | 3.20 | 3.29 | 3.29 | 2.17% | 230,846 |
| Oct 20, 2025 | 3.07 | 3.23 | 3.06 | 3.22 | 3.22 | 5.23% | 453,246 |
| Oct 17, 2025 | 3.10 | 3.12 | 3.04 | 3.06 | 3.06 | -1.92% | 390,652 |
| Oct 16, 2025 | 3.14 | 3.17 | 3.08 | 3.12 | 3.12 | -0.95% | 282,990 |
| Oct 15, 2025 | 3.13 | 3.17 | 3.05 | 3.15 | 3.15 | 0.32% | 445,886 |
| Oct 14, 2025 | 3.08 | 3.17 | 3.02 | 3.14 | 3.14 | 0.96% | 314,956 |
| Oct 13, 2025 | 3.14 | 3.15 | 3.01 | 3.11 | 3.11 | -0.96% | 295,306 |
| Oct 10, 2025 | 3.13 | 3.17 | 2.99 | 3.14 | 3.14 | 0.32% | 360,086 |
| Oct 9, 2025 | 3.10 | 3.16 | 3.08 | 3.13 | 3.13 | 0.97% | 374,426 |
| Oct 8, 2025 | 3.01 | 3.10 | 2.96 | 3.10 | 3.10 | 4.38% | 1,154,417 |
| Oct 7, 2025 | 2.91 | 3.06 | 2.90 | 2.97 | 2.97 | 2.06% | 1,045,004 |
| Oct 6, 2025 | 2.90 | 2.94 | 2.84 | 2.91 | 2.91 | 0.34% | 475,959 |
| Oct 3, 2025 | 2.83 | 2.92 | 2.81 | 2.90 | 2.90 | 2.84% | 720,699 |
| Oct 2, 2025 | 2.87 | 2.88 | 2.78 | 2.82 | 2.82 | -2.08% | 718,522 |
| Oct 1, 2025 | 2.89 | 2.94 | 2.87 | 2.88 | 2.88 | -0.69% | 287,775 |
| Sep 30, 2025 | 2.90 | 2.92 | 2.82 | 2.90 | 2.90 | -0.68% | 255,375 |
| Sep 29, 2025 | 2.97 | 2.97 | 2.84 | 2.92 | 2.92 | -0.34% | 267,335 |
| Sep 26, 2025 | 2.92 | 2.95 | 2.89 | 2.93 | 2.93 | 0.69% | 296,394 |
| Sep 25, 2025 | 2.89 | 2.92 | 2.86 | 2.91 | 2.91 | 0.34% | 208,844 |
| Sep 24, 2025 | 2.90 | 2.98 | 2.89 | 2.90 | 2.90 | - | 157,937 |
| Sep 23, 2025 | 2.93 | 2.96 | 2.87 | 2.90 | 2.90 | -1.02% | 215,042 |
| Sep 22, 2025 | 2.86 | 3.01 | 2.85 | 2.93 | 2.93 | 1.74% | 267,820 |
| Sep 19, 2025 | 3.00 | 3.03 | 2.85 | 2.88 | 2.88 | -3.03% | 647,049 |
| Sep 18, 2025 | 2.92 | 3.00 | 2.91 | 2.97 | 2.97 | 2.06% | 323,928 |
| Sep 17, 2025 | 2.97 | 3.00 | 2.84 | 2.91 | 2.91 | -2.02% | 336,260 |
| Sep 16, 2025 | 3.02 | 3.06 | 2.95 | 2.97 | 2.97 | -2.30% | 155,570 |
| Sep 15, 2025 | 3.14 | 3.15 | 3.02 | 3.04 | 3.04 | -3.18% | 174,730 |
| Sep 12, 2025 | 3.29 | 3.29 | 3.10 | 3.14 | 3.14 | -4.85% | 182,113 |
| Sep 11, 2025 | 3.14 | 3.33 | 3.14 | 3.30 | 3.30 | 4.76% | 221,074 |
| Sep 10, 2025 | 3.15 | 3.23 | 3.10 | 3.15 | 3.15 | -0.32% | 238,752 |
| Sep 9, 2025 | 3.25 | 3.25 | 3.15 | 3.16 | 3.16 | -2.77% | 117,590 |
| Sep 8, 2025 | 3.38 | 3.38 | 3.23 | 3.25 | 3.25 | -3.56% | 150,553 |
| Sep 5, 2025 | 3.36 | 3.41 | 3.29 | 3.37 | 3.37 | 1.20% | 141,696 |