Atea Pharmaceuticals, Inc. (AVIR)
NASDAQ: AVIR · Real-Time Price · USD
3.090
-0.050 (-1.59%)
Feb 21, 2025, 4:00 PM EST - Market closed
Atea Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2024 | 3.19 | 3.30 | 3.19 | 3.24 | 3.24 | 1.57% | 403,144 |
| Dec 20, 2024 | 3.12 | 3.32 | 3.11 | 3.19 | 3.19 | 1.92% | 1,242,722 |
| Dec 19, 2024 | 3.16 | 3.23 | 3.10 | 3.13 | 3.13 | -0.95% | 1,377,841 |
| Dec 18, 2024 | 3.15 | 3.27 | 3.11 | 3.16 | 3.16 | - | 477,947 |
| Dec 17, 2024 | 3.12 | 3.17 | 3.04 | 3.16 | 3.16 | 1.94% | 517,029 |
| Dec 16, 2024 | 3.20 | 3.24 | 3.09 | 3.10 | 3.10 | 5.80% | 1,587,735 |
| Dec 13, 2024 | 2.93 | 2.97 | 2.88 | 2.93 | 2.93 | -0.68% | 256,573 |
| Dec 12, 2024 | 2.96 | 3.08 | 2.91 | 2.95 | 2.95 | -0.34% | 300,845 |
| Dec 11, 2024 | 2.90 | 2.99 | 2.88 | 2.96 | 2.96 | 0.68% | 257,799 |
| Dec 10, 2024 | 3.01 | 3.03 | 2.75 | 2.94 | 2.94 | -2.65% | 909,469 |
| Dec 9, 2024 | 2.94 | 3.07 | 2.89 | 3.02 | 3.02 | 2.72% | 303,878 |
| Dec 6, 2024 | 2.94 | 2.94 | 2.87 | 2.94 | 2.94 | 0.34% | 308,589 |
| Dec 5, 2024 | 3.07 | 3.11 | 2.86 | 2.93 | 2.93 | -5.94% | 494,680 |
| Dec 4, 2024 | 3.50 | 3.50 | 3.11 | 3.12 | 3.12 | -10.49% | 653,286 |
| Dec 3, 2024 | 3.49 | 3.50 | 3.46 | 3.48 | 3.48 | -0.57% | 152,760 |
| Dec 2, 2024 | 3.40 | 3.54 | 3.38 | 3.50 | 3.50 | 2.34% | 140,741 |
| Nov 29, 2024 | 3.37 | 3.49 | 3.34 | 3.42 | 3.42 | -1.16% | 119,282 |
| Nov 27, 2024 | 3.37 | 3.50 | 3.37 | 3.46 | 3.46 | 4.85% | 240,692 |
| Nov 26, 2024 | 3.38 | 3.40 | 3.27 | 3.30 | 3.30 | -2.94% | 155,441 |
| Nov 25, 2024 | 3.38 | 3.48 | 3.37 | 3.40 | 3.40 | 0.89% | 183,124 |
| Nov 22, 2024 | 3.27 | 3.39 | 3.24 | 3.37 | 3.37 | 3.69% | 148,948 |
| Nov 21, 2024 | 3.17 | 3.26 | 3.16 | 3.25 | 3.25 | 2.85% | 146,044 |
| Nov 20, 2024 | 3.12 | 3.16 | 3.10 | 3.16 | 3.16 | 0.64% | 182,020 |
| Nov 19, 2024 | 3.13 | 3.17 | 3.12 | 3.14 | 3.14 | -0.95% | 94,277 |
| Nov 18, 2024 | 3.22 | 3.32 | 3.16 | 3.17 | 3.17 | -1.55% | 121,373 |
| Nov 15, 2024 | 3.35 | 3.35 | 3.18 | 3.22 | 3.22 | -2.72% | 313,823 |
| Nov 14, 2024 | 3.38 | 3.43 | 3.31 | 3.31 | 3.31 | -1.19% | 208,898 |
| Nov 13, 2024 | 3.39 | 3.48 | 3.35 | 3.35 | 3.35 | 0.60% | 207,985 |
| Nov 12, 2024 | 3.38 | 3.43 | 3.32 | 3.33 | 3.33 | -0.89% | 265,329 |
| Nov 11, 2024 | 3.50 | 3.55 | 3.33 | 3.36 | 3.36 | -4.00% | 243,701 |
| Nov 8, 2024 | 3.49 | 3.57 | 3.43 | 3.50 | 3.50 | 1.74% | 170,075 |
| Nov 7, 2024 | 3.51 | 3.60 | 3.42 | 3.44 | 3.44 | -3.91% | 282,101 |
| Nov 6, 2024 | 3.45 | 3.62 | 3.43 | 3.58 | 3.58 | 6.55% | 380,581 |
| Nov 5, 2024 | 3.32 | 3.37 | 3.29 | 3.36 | 3.36 | 0.30% | 93,537 |
| Nov 4, 2024 | 3.27 | 3.41 | 3.25 | 3.35 | 3.35 | 1.82% | 137,566 |
| Nov 1, 2024 | 3.28 | 3.31 | 3.25 | 3.29 | 3.29 | 1.54% | 78,569 |
| Oct 31, 2024 | 3.28 | 3.31 | 3.22 | 3.24 | 3.24 | -1.22% | 193,233 |
| Oct 30, 2024 | 3.45 | 3.45 | 3.28 | 3.28 | 3.28 | -3.24% | 125,239 |
| Oct 29, 2024 | 3.40 | 3.43 | 3.34 | 3.39 | 3.39 | -0.88% | 119,383 |
| Oct 28, 2024 | 3.36 | 3.48 | 3.36 | 3.42 | 3.42 | 2.09% | 115,346 |
| Oct 25, 2024 | 3.42 | 3.45 | 3.35 | 3.35 | 3.35 | -0.89% | 86,513 |
| Oct 24, 2024 | 3.49 | 3.53 | 3.30 | 3.38 | 3.38 | -2.87% | 154,742 |
| Oct 23, 2024 | 3.53 | 3.56 | 3.40 | 3.48 | 3.48 | -2.25% | 99,896 |
| Oct 22, 2024 | 3.56 | 3.60 | 3.51 | 3.56 | 3.56 | -0.84% | 52,247 |
| Oct 21, 2024 | 3.82 | 3.86 | 3.59 | 3.59 | 3.59 | -6.02% | 180,502 |
| Oct 18, 2024 | 3.74 | 3.84 | 3.70 | 3.82 | 3.82 | 2.41% | 157,573 |
| Oct 17, 2024 | 3.79 | 3.80 | 3.71 | 3.73 | 3.73 | -1.06% | 116,099 |
| Oct 16, 2024 | 3.60 | 3.80 | 3.55 | 3.77 | 3.77 | 6.20% | 250,249 |
| Oct 15, 2024 | 3.51 | 3.64 | 3.49 | 3.55 | 3.55 | 0.57% | 176,854 |
| Oct 14, 2024 | 3.48 | 3.55 | 3.44 | 3.53 | 3.53 | 1.44% | 173,678 |
| Oct 11, 2024 | 3.38 | 3.48 | 3.38 | 3.48 | 3.48 | 4.19% | 141,165 |
| Oct 10, 2024 | 3.40 | 3.40 | 3.31 | 3.34 | 3.34 | -1.76% | 99,618 |
| Oct 9, 2024 | 3.42 | 3.43 | 3.37 | 3.40 | 3.40 | -0.29% | 112,912 |
| Oct 8, 2024 | 3.41 | 3.48 | 3.39 | 3.41 | 3.41 | - | 120,688 |
| Oct 7, 2024 | 3.44 | 3.48 | 3.38 | 3.41 | 3.41 | -1.45% | 88,347 |
| Oct 4, 2024 | 3.40 | 3.49 | 3.39 | 3.46 | 3.46 | 3.90% | 121,430 |
| Oct 3, 2024 | 3.37 | 3.38 | 3.30 | 3.33 | 3.33 | -1.19% | 136,226 |
| Oct 2, 2024 | 3.34 | 3.41 | 3.31 | 3.37 | 3.37 | 1.20% | 141,204 |
| Oct 1, 2024 | 3.38 | 3.39 | 3.30 | 3.33 | 3.33 | -0.60% | 194,226 |
| Sep 30, 2024 | 3.41 | 3.48 | 3.34 | 3.35 | 3.35 | -2.62% | 187,137 |
| Sep 27, 2024 | 3.49 | 3.54 | 3.44 | 3.44 | 3.44 | - | 140,453 |