Atea Pharmaceuticals, Inc. (AVIR)
NASDAQ: AVIR · Real-Time Price · USD
4.700
-0.040 (-0.84%)
At close: Jul 31, 2026, 4:00 PM EDT
4.705
+0.005 (0.11%)
After-hours: Jul 31, 2026, 7:34 PM EDT
Atea Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.74 | 4.98 | 4.69 | 4.70 | 4.70 | -0.84% | 471,928 |
| Jul 30, 2026 | 4.60 | 4.95 | 4.53 | 4.74 | 4.74 | 2.60% | 563,209 |
| Jul 29, 2026 | 4.42 | 4.75 | 4.41 | 4.62 | 4.62 | 2.44% | 742,316 |
| Jul 28, 2026 | 4.83 | 4.92 | 3.82 | 4.51 | 4.51 | -6.43% | 1,392,415 |
| Jul 27, 2026 | 4.77 | 4.92 | 4.74 | 4.82 | 4.82 | 1.90% | 314,416 |
| Jul 24, 2026 | 4.78 | 4.84 | 4.68 | 4.73 | 4.73 | -0.42% | 381,460 |
| Jul 23, 2026 | 4.75 | 4.81 | 4.67 | 4.75 | 4.75 | -1.25% | 181,536 |
| Jul 22, 2026 | 4.81 | 4.89 | 4.77 | 4.81 | 4.81 | -1.23% | 193,021 |
| Jul 21, 2026 | 4.73 | 4.89 | 4.67 | 4.87 | 4.87 | 1.99% | 159,885 |
| Jul 20, 2026 | 4.87 | 4.97 | 4.76 | 4.78 | 4.78 | -1.95% | 222,865 |
| Jul 17, 2026 | 4.65 | 4.90 | 4.64 | 4.87 | 4.87 | 3.29% | 225,426 |
| Jul 16, 2026 | 4.88 | 4.92 | 4.67 | 4.72 | 4.72 | -2.98% | 209,155 |
| Jul 15, 2026 | 4.70 | 4.87 | 4.65 | 4.86 | 4.86 | 3.40% | 194,576 |
| Jul 14, 2026 | 4.75 | 4.82 | 4.61 | 4.70 | 4.70 | -0.84% | 341,636 |
| Jul 13, 2026 | 4.96 | 5.01 | 4.71 | 4.74 | 4.74 | -5.01% | 193,644 |
| Jul 10, 2026 | 4.96 | 5.00 | 4.75 | 4.99 | 4.99 | 1.63% | 306,538 |
| Jul 9, 2026 | 4.89 | 4.98 | 4.74 | 4.91 | 4.91 | 2.08% | 313,244 |
| Jul 8, 2026 | 4.83 | 4.94 | 4.72 | 4.81 | 4.81 | -1.43% | 557,727 |
| Jul 7, 2026 | 4.90 | 5.01 | 4.69 | 4.88 | 4.88 | 0.21% | 307,981 |
| Jul 6, 2026 | 4.94 | 5.03 | 4.77 | 4.87 | 4.87 | -2.21% | 349,874 |
| Jul 2, 2026 | 4.78 | 5.04 | 4.78 | 4.98 | 4.98 | 4.18% | 414,983 |
| Jul 1, 2026 | 4.68 | 4.79 | 4.63 | 4.78 | 4.78 | 2.80% | 472,544 |
| Jun 30, 2026 | 4.61 | 4.68 | 4.55 | 4.65 | 4.65 | 0.87% | 327,532 |
| Jun 29, 2026 | 4.50 | 4.63 | 4.38 | 4.61 | 4.61 | 2.67% | 515,411 |
| Jun 26, 2026 | 4.35 | 4.52 | 4.34 | 4.49 | 4.49 | 3.22% | 1,245,884 |
| Jun 25, 2026 | 4.49 | 4.56 | 4.30 | 4.35 | 4.35 | -2.90% | 295,307 |
| Jun 24, 2026 | 4.48 | 4.58 | 4.43 | 4.48 | 4.48 | - | 311,972 |
| Jun 23, 2026 | 4.37 | 4.56 | 4.37 | 4.48 | 4.48 | 2.05% | 194,351 |
| Jun 22, 2026 | 4.37 | 4.48 | 4.32 | 4.39 | 4.39 | 0.69% | 355,666 |
| Jun 18, 2026 | 4.40 | 4.46 | 4.23 | 4.36 | 4.36 | 0.69% | 607,583 |
| Jun 17, 2026 | 4.27 | 4.46 | 4.27 | 4.33 | 4.33 | 1.64% | 252,288 |
| Jun 16, 2026 | 4.40 | 4.46 | 4.23 | 4.26 | 4.26 | -2.07% | 287,711 |
| Jun 15, 2026 | 4.49 | 4.53 | 4.31 | 4.35 | 4.35 | -3.12% | 210,714 |
| Jun 12, 2026 | 4.36 | 4.59 | 4.36 | 4.49 | 4.49 | 2.98% | 197,801 |
| Jun 11, 2026 | 4.41 | 4.44 | 4.34 | 4.36 | 4.36 | -0.68% | 175,512 |
| Jun 10, 2026 | 4.38 | 4.46 | 4.36 | 4.39 | 4.39 | 0.69% | 237,444 |
| Jun 9, 2026 | 4.35 | 4.47 | 4.30 | 4.36 | 4.36 | 0.93% | 233,264 |
| Jun 8, 2026 | 4.25 | 4.43 | 4.25 | 4.32 | 4.32 | 1.65% | 245,251 |
| Jun 5, 2026 | 4.42 | 4.43 | 4.24 | 4.25 | 4.25 | -3.85% | 217,601 |
| Jun 4, 2026 | 4.26 | 4.45 | 4.26 | 4.42 | 4.42 | 4.99% | 190,306 |
| Jun 3, 2026 | 4.25 | 4.31 | 4.16 | 4.21 | 4.21 | -1.41% | 330,214 |
| Jun 2, 2026 | 4.32 | 4.35 | 4.15 | 4.27 | 4.27 | -2.51% | 312,506 |
| Jun 1, 2026 | 4.63 | 4.76 | 4.32 | 4.38 | 4.38 | -6.21% | 366,206 |
| May 29, 2026 | 4.72 | 4.74 | 4.46 | 4.67 | 4.67 | -1.27% | 319,072 |
| May 28, 2026 | 4.52 | 4.76 | 4.42 | 4.73 | 4.73 | 3.96% | 279,101 |
| May 27, 2026 | 4.55 | 4.66 | 4.47 | 4.55 | 4.55 | 0.44% | 325,188 |
| May 26, 2026 | 4.45 | 4.60 | 4.39 | 4.53 | 4.53 | 2.49% | 323,214 |
| May 22, 2026 | 4.28 | 4.44 | 4.26 | 4.42 | 4.42 | 4.25% | 357,715 |
| May 21, 2026 | 4.22 | 4.34 | 4.20 | 4.24 | 4.24 | 1.19% | 411,731 |
| May 20, 2026 | 4.13 | 4.28 | 4.13 | 4.19 | 4.19 | 0.96% | 211,619 |