Atea Pharmaceuticals, Inc. (AVIR)
NASDAQ: AVIR · Real-Time Price · USD
5.13
+0.03 (0.59%)
At close: Oct 2, 2026, 4:00 PM EDT
5.20
+0.07 (1.36%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Atea Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.16 | 5.22 | 5.05 | 5.13 | 5.13 | 0.59% | 253,263 |
| 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% | 296,264 |
| Sep 29, 2026 | 5.20 | 5.23 | 5.08 | 5.18 | 5.18 | -0.38% | 298,326 |
| Sep 28, 2026 | 5.15 | 5.30 | 5.10 | 5.20 | 5.20 | 0.58% | 238,372 |
| Sep 25, 2026 | 5.16 | 5.21 | 5.04 | 5.17 | 5.17 | - | 280,666 |
| Sep 24, 2026 | 5.28 | 5.31 | 5.14 | 5.17 | 5.17 | -2.08% | 228,793 |
| 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% | 237,508 |
| Sep 21, 2026 | 5.36 | 5.52 | 5.33 | 5.43 | 5.43 | 1.88% | 440,070 |
| Sep 18, 2026 | 5.21 | 5.37 | 5.17 | 5.33 | 5.33 | 1.33% | 600,436 |
| 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% | 274,171 |
| Sep 15, 2026 | 5.30 | 5.30 | 5.12 | 5.23 | 5.23 | -1.69% | 224,276 |
| 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% | 489,532 |
| Sep 10, 2026 | 5.22 | 5.30 | 5.17 | 5.18 | 5.18 | -1.71% | 251,109 |
| Sep 9, 2026 | 5.64 | 5.66 | 5.24 | 5.27 | 5.27 | -7.22% | 426,398 |
| Sep 8, 2026 | 5.80 | 5.85 | 5.64 | 5.68 | 5.68 | -2.57% | 215,977 |
| Sep 4, 2026 | 5.77 | 5.90 | 5.76 | 5.83 | 5.83 | 0.17% | 198,784 |
| Sep 3, 2026 | 5.70 | 5.84 | 5.63 | 5.82 | 5.82 | 2.11% | 198,519 |
| Sep 2, 2026 | 5.51 | 5.73 | 5.51 | 5.70 | 5.70 | 3.83% | 289,921 |
| Sep 1, 2026 | 5.31 | 5.51 | 5.31 | 5.49 | 5.49 | 2.62% | 253,225 |
| Aug 31, 2026 | 5.36 | 5.41 | 5.31 | 5.35 | 5.35 | -0.19% | 198,433 |
| Aug 28, 2026 | 5.48 | 5.51 | 5.29 | 5.36 | 5.36 | -1.65% | 144,676 |
| Aug 27, 2026 | 5.48 | 5.59 | 5.41 | 5.45 | 5.45 | -1.09% | 102,925 |
| Aug 26, 2026 | 5.43 | 5.59 | 5.30 | 5.51 | 5.51 | 1.47% | 214,107 |
| Aug 25, 2026 | 5.51 | 5.62 | 5.39 | 5.43 | 5.43 | -1.45% | 198,064 |
| Aug 24, 2026 | 5.39 | 5.53 | 5.25 | 5.51 | 5.51 | 1.47% | 100,100 |
| Aug 21, 2026 | 5.40 | 5.64 | 5.31 | 5.43 | 5.43 | 1.31% | 209,893 |
| Aug 20, 2026 | 5.52 | 5.55 | 5.35 | 5.36 | 5.36 | -4.11% | 214,280 |
| Aug 19, 2026 | 5.39 | 5.61 | 5.36 | 5.59 | 5.59 | 5.87% | 339,749 |
| Aug 18, 2026 | 5.22 | 5.30 | 5.14 | 5.28 | 5.28 | 1.15% | 133,075 |
| Aug 17, 2026 | 5.11 | 5.31 | 5.05 | 5.22 | 5.22 | 1.95% | 233,579 |
| Aug 14, 2026 | 5.03 | 5.23 | 4.99 | 5.12 | 5.12 | 0.99% | 250,011 |
| Aug 13, 2026 | 5.21 | 5.55 | 4.99 | 5.07 | 5.07 | 0.20% | 669,437 |
| Aug 12, 2026 | 5.04 | 5.16 | 4.98 | 5.06 | 5.06 | 0.20% | 292,192 |
| Aug 11, 2026 | 5.05 | 5.07 | 4.92 | 5.05 | 5.05 | 0.60% | 178,473 |
| Aug 10, 2026 | 5.21 | 5.29 | 5.01 | 5.02 | 5.02 | -4.38% | 123,652 |
| Aug 7, 2026 | 4.97 | 5.30 | 4.97 | 5.25 | 5.25 | 5.21% | 264,993 |
| Aug 6, 2026 | 4.77 | 5.02 | 4.76 | 4.99 | 4.99 | 5.05% | 245,334 |
| Aug 5, 2026 | 4.71 | 4.86 | 4.68 | 4.75 | 4.75 | 1.06% | 258,843 |
| Aug 4, 2026 | 4.61 | 4.72 | 4.55 | 4.70 | 4.70 | 1.95% | 406,388 |
| Aug 3, 2026 | 4.73 | 4.73 | 4.60 | 4.61 | 4.61 | -1.91% | 230,130 |
| Jul 31, 2026 | 4.74 | 4.98 | 4.69 | 4.70 | 4.70 | -0.84% | 471,929 |
| Jul 30, 2026 | 4.60 | 4.95 | 4.53 | 4.74 | 4.74 | 2.60% | 563,401 |
| Jul 29, 2026 | 4.42 | 4.75 | 4.41 | 4.62 | 4.62 | 2.44% | 742,321 |
| Jul 28, 2026 | 4.83 | 4.92 | 3.82 | 4.51 | 4.51 | -6.43% | 1,392,535 |
| Jul 27, 2026 | 4.77 | 4.92 | 4.74 | 4.82 | 4.82 | 1.90% | 314,417 |
| Jul 24, 2026 | 4.78 | 4.84 | 4.68 | 4.73 | 4.73 | -0.42% | 381,466 |