Atea Pharmaceuticals, Inc. (AVIR)
NASDAQ: AVIR · Real-Time Price · USD
4.360
+0.030 (0.69%)
At close: Jun 18, 2026, 4:00 PM EDT
4.280
-0.080 (-1.83%)
After-hours: Jun 18, 2026, 4:56 PM EDT
Atea Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.40 | 4.46 | 4.23 | 4.36 | 4.36 | 0.69% | 606,248 |
| Jun 17, 2026 | 4.27 | 4.46 | 4.27 | 4.33 | 4.33 | 1.64% | 251,786 |
| Jun 16, 2026 | 4.40 | 4.46 | 4.23 | 4.26 | 4.26 | -2.07% | 287,077 |
| 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% | 197,228 |
| Jun 11, 2026 | 4.41 | 4.44 | 4.34 | 4.36 | 4.36 | -0.68% | 175,480 |
| Jun 10, 2026 | 4.38 | 4.46 | 4.36 | 4.39 | 4.39 | 0.69% | 237,443 |
| Jun 9, 2026 | 4.35 | 4.47 | 4.30 | 4.36 | 4.36 | 0.93% | 232,664 |
| Jun 8, 2026 | 4.25 | 4.43 | 4.25 | 4.32 | 4.32 | 1.65% | 245,151 |
| Jun 5, 2026 | 4.42 | 4.43 | 4.24 | 4.25 | 4.25 | -3.85% | 216,958 |
| Jun 4, 2026 | 4.26 | 4.45 | 4.26 | 4.42 | 4.42 | 4.99% | 189,773 |
| 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% | 312,411 |
| Jun 1, 2026 | 4.63 | 4.76 | 4.32 | 4.38 | 4.38 | -6.21% | 366,171 |
| May 29, 2026 | 4.72 | 4.74 | 4.46 | 4.67 | 4.67 | -1.27% | 318,294 |
| May 28, 2026 | 4.52 | 4.76 | 4.42 | 4.73 | 4.73 | 3.96% | 279,012 |
| May 27, 2026 | 4.55 | 4.66 | 4.47 | 4.55 | 4.55 | 0.44% | 324,924 |
| May 26, 2026 | 4.45 | 4.60 | 4.39 | 4.53 | 4.53 | 2.49% | 323,211 |
| May 22, 2026 | 4.28 | 4.44 | 4.26 | 4.42 | 4.42 | 4.25% | 356,215 |
| 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 |
| May 19, 2026 | 4.14 | 4.25 | 4.05 | 4.15 | 4.15 | 0.24% | 250,594 |
| May 18, 2026 | 4.13 | 4.23 | 4.04 | 4.14 | 4.14 | 0.98% | 368,983 |
| May 15, 2026 | 4.22 | 4.28 | 4.08 | 4.10 | 4.10 | -3.98% | 459,906 |
| May 14, 2026 | 4.57 | 4.58 | 4.20 | 4.27 | 4.27 | -6.56% | 685,258 |
| May 13, 2026 | 5.25 | 5.25 | 4.52 | 4.57 | 4.57 | -16.91% | 971,396 |
| May 12, 2026 | 5.42 | 5.56 | 5.33 | 5.50 | 5.50 | 1.66% | 310,187 |
| May 11, 2026 | 5.43 | 5.62 | 5.37 | 5.41 | 5.41 | -0.37% | 358,829 |
| May 8, 2026 | 5.51 | 5.57 | 5.42 | 5.43 | 5.43 | -1.99% | 239,829 |
| May 7, 2026 | 5.62 | 5.62 | 5.43 | 5.54 | 5.54 | -1.95% | 192,201 |
| May 6, 2026 | 5.62 | 5.76 | 5.54 | 5.65 | 5.65 | 0.89% | 271,152 |
| May 5, 2026 | 5.73 | 5.83 | 5.54 | 5.60 | 5.60 | -1.75% | 217,464 |
| May 4, 2026 | 5.54 | 5.81 | 5.54 | 5.70 | 5.70 | 2.15% | 359,301 |
| May 1, 2026 | 5.51 | 5.62 | 5.37 | 5.58 | 5.58 | 1.27% | 199,130 |
| Apr 30, 2026 | 5.45 | 5.58 | 5.42 | 5.51 | 5.51 | 1.47% | 203,107 |
| Apr 29, 2026 | 5.55 | 5.63 | 5.24 | 5.43 | 5.43 | -2.69% | 379,881 |
| Apr 28, 2026 | 5.36 | 5.64 | 5.34 | 5.58 | 5.58 | 4.10% | 344,834 |
| Apr 27, 2026 | 5.45 | 5.55 | 5.34 | 5.36 | 5.36 | -2.01% | 187,838 |
| Apr 24, 2026 | 5.50 | 5.54 | 5.33 | 5.47 | 5.47 | -0.91% | 209,912 |
| Apr 23, 2026 | 5.61 | 5.68 | 5.50 | 5.52 | 5.52 | -1.60% | 146,621 |
| Apr 22, 2026 | 5.54 | 5.67 | 5.45 | 5.61 | 5.61 | 1.63% | 170,312 |
| Apr 21, 2026 | 5.70 | 5.70 | 5.41 | 5.52 | 5.52 | -3.33% | 397,165 |
| Apr 20, 2026 | 5.73 | 5.79 | 5.68 | 5.71 | 5.71 | -0.52% | 216,273 |
| Apr 17, 2026 | 5.78 | 5.81 | 5.61 | 5.74 | 5.74 | 0.70% | 427,715 |
| Apr 16, 2026 | 5.88 | 5.89 | 5.62 | 5.70 | 5.70 | -3.06% | 246,632 |
| Apr 15, 2026 | 5.80 | 5.89 | 5.73 | 5.88 | 5.88 | 1.38% | 244,244 |
| Apr 14, 2026 | 5.73 | 5.91 | 5.73 | 5.80 | 5.80 | 1.58% | 238,431 |
| Apr 13, 2026 | 5.67 | 5.86 | 5.63 | 5.71 | 5.71 | 0.71% | 215,344 |
| Apr 10, 2026 | 5.86 | 5.87 | 5.64 | 5.67 | 5.67 | -2.91% | 271,320 |
| Apr 9, 2026 | 5.89 | 5.96 | 5.77 | 5.84 | 5.84 | -1.52% | 252,026 |