Atea Pharmaceuticals, Inc. (AVIR)
NASDAQ: AVIR · Real-Time Price · USD
4.300
+0.090 (2.14%)
At close: Nov 13, 2026, 4:00 PM EST
4.360
+0.060 (1.40%)
After-hours: Nov 13, 2026, 7:25 PM EST
Atea Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.25 | 4.36 | 4.10 | 4.30 | 4.30 | 2.14% | 302,651 |
| Nov 12, 2026 | 4.17 | 4.29 | 4.09 | 4.21 | 4.21 | -0.24% | 244,197 |
| Nov 11, 2026 | 4.22 | 4.34 | 4.04 | 4.22 | 4.22 | 0.48% | 321,530 |
| Nov 10, 2026 | 4.40 | 4.44 | 4.16 | 4.20 | 4.20 | -4.76% | 301,494 |
| Nov 9, 2026 | 4.35 | 4.48 | 4.32 | 4.41 | 4.41 | 2.32% | 244,274 |
| Nov 6, 2026 | 4.21 | 4.35 | 4.12 | 4.31 | 4.31 | 2.13% | 201,579 |
| Nov 5, 2026 | 4.48 | 4.49 | 4.19 | 4.22 | 4.22 | -5.38% | 298,412 |
| Nov 4, 2026 | 4.29 | 4.50 | 4.24 | 4.46 | 4.46 | 6.95% | 268,908 |
| Nov 3, 2026 | 4.14 | 4.33 | 4.11 | 4.17 | 4.17 | 1.71% | 391,298 |
| Nov 2, 2026 | 4.15 | 4.29 | 3.95 | 4.10 | 4.10 | -0.24% | 330,309 |
| Oct 30, 2026 | 4.30 | 4.32 | 4.07 | 4.11 | 4.11 | -4.64% | 349,864 |
| Oct 29, 2026 | 4.30 | 4.50 | 4.26 | 4.31 | 4.31 | 0.94% | 280,875 |
| Oct 28, 2026 | 4.15 | 4.27 | 4.14 | 4.27 | 4.27 | 2.40% | 328,415 |
| Oct 27, 2026 | 4.14 | 4.29 | 4.05 | 4.17 | 4.17 | 0.24% | 245,240 |
| Oct 26, 2026 | 4.04 | 4.24 | 3.94 | 4.16 | 4.16 | 2.97% | 251,085 |
| Oct 23, 2026 | 4.03 | 4.11 | 3.93 | 4.04 | 4.04 | -0.25% | 245,442 |
| Oct 22, 2026 | 4.08 | 4.17 | 4.02 | 4.05 | 4.05 | -0.74% | 318,758 |
| Oct 21, 2026 | 4.47 | 4.47 | 4.05 | 4.08 | 4.08 | -8.62% | 465,227 |
| Oct 20, 2026 | 4.34 | 4.58 | 4.32 | 4.47 | 4.47 | 1.71% | 288,829 |
| Oct 19, 2026 | 4.34 | 4.42 | 4.17 | 4.39 | 4.39 | 1.62% | 390,039 |
| Oct 16, 2026 | 4.54 | 4.55 | 4.30 | 4.32 | 4.32 | -4.64% | 345,876 |
| Oct 15, 2026 | 4.64 | 4.81 | 4.48 | 4.53 | 4.53 | -2.16% | 319,365 |
| Oct 14, 2026 | 4.92 | 4.92 | 4.60 | 4.63 | 4.63 | -7.03% | 414,459 |
| Oct 13, 2026 | 5.03 | 5.04 | 4.87 | 4.98 | 4.98 | -0.99% | 303,227 |
| Oct 12, 2026 | 5.13 | 5.20 | 5.03 | 5.03 | 5.03 | -2.33% | 190,704 |
| Oct 9, 2026 | 5.15 | 5.23 | 5.09 | 5.15 | 5.15 | -0.10% | 157,967 |
| Oct 8, 2026 | 4.98 | 5.23 | 4.91 | 5.16 | 5.16 | 2.89% | 350,918 |
| Oct 7, 2026 | 5.02 | 5.23 | 4.99 | 5.01 | 5.01 | -1.18% | 264,766 |
| Oct 6, 2026 | 5.16 | 5.19 | 4.98 | 5.07 | 5.07 | -1.17% | 229,367 |
| Oct 5, 2026 | 5.12 | 5.18 | 4.95 | 5.13 | 5.13 | - | 293,607 |
| Oct 2, 2026 | 5.16 | 5.22 | 5.05 | 5.13 | 5.13 | 0.59% | 253,264 |
| Oct 1, 2026 | 5.16 | 5.20 | 4.93 | 5.10 | 5.10 | -2.11% | 408,661 |
| Sep 30, 2026 | 5.20 | 5.29 | 5.14 | 5.21 | 5.21 | 0.58% | 296,281 |
| Sep 29, 2026 | 5.20 | 5.23 | 5.08 | 5.18 | 5.18 | -0.38% | 298,348 |
| Sep 28, 2026 | 5.15 | 5.30 | 5.10 | 5.20 | 5.20 | 0.58% | 238,374 |
| Sep 25, 2026 | 5.16 | 5.21 | 5.04 | 5.17 | 5.17 | - | 280,667 |
| Sep 24, 2026 | 5.28 | 5.31 | 5.14 | 5.17 | 5.17 | -2.08% | 228,813 |
| Sep 23, 2026 | 5.60 | 5.60 | 5.25 | 5.28 | 5.28 | -6.38% | 232,335 |
| Sep 22, 2026 | 5.46 | 5.66 | 5.38 | 5.64 | 5.64 | 3.87% | 237,549 |
| Sep 21, 2026 | 5.36 | 5.52 | 5.33 | 5.43 | 5.43 | 1.88% | 440,095 |
| Sep 18, 2026 | 5.21 | 5.37 | 5.17 | 5.33 | 5.33 | 1.33% | 600,437 |
| Sep 17, 2026 | 5.21 | 5.33 | 5.20 | 5.26 | 5.26 | 2.14% | 279,428 |
| Sep 16, 2026 | 5.23 | 5.33 | 5.15 | 5.15 | 5.15 | -1.53% | 274,183 |
| Sep 15, 2026 | 5.30 | 5.30 | 5.12 | 5.23 | 5.23 | -1.69% | 224,327 |
| Sep 14, 2026 | 5.31 | 5.46 | 5.25 | 5.32 | 5.32 | 0.19% | 272,760 |
| Sep 11, 2026 | 5.23 | 5.41 | 5.18 | 5.31 | 5.31 | 2.51% | 489,582 |
| Sep 10, 2026 | 5.22 | 5.30 | 5.17 | 5.18 | 5.18 | -1.71% | 251,134 |
| Sep 9, 2026 | 5.64 | 5.66 | 5.24 | 5.27 | 5.27 | -7.22% | 430,819 |
| Sep 8, 2026 | 5.80 | 5.85 | 5.64 | 5.68 | 5.68 | -2.57% | 216,580 |
| Sep 4, 2026 | 5.77 | 5.90 | 5.76 | 5.83 | 5.83 | 0.17% | 204,140 |