Atea Pharmaceuticals, Inc. (AVIR)
NASDAQ: AVIR · Real-Time Price · USD
5.43
+0.07 (1.31%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Atea Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.40 | 5.64 | 5.31 | 5.43 | 5.43 | 1.31% | 209,892 |
| Aug 20, 2026 | 5.52 | 5.55 | 5.35 | 5.36 | 5.36 | -4.11% | 214,271 |
| 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 |
| Jul 23, 2026 | 4.75 | 4.81 | 4.67 | 4.75 | 4.75 | -1.25% | 181,538 |
| Jul 22, 2026 | 4.81 | 4.89 | 4.77 | 4.81 | 4.81 | -1.23% | 193,030 |
| Jul 21, 2026 | 4.73 | 4.89 | 4.67 | 4.87 | 4.87 | 1.99% | 159,886 |
| Jul 20, 2026 | 4.87 | 4.97 | 4.76 | 4.78 | 4.78 | -1.95% | 222,873 |
| Jul 17, 2026 | 4.65 | 4.90 | 4.64 | 4.87 | 4.87 | 3.29% | 225,627 |
| Jul 16, 2026 | 4.88 | 4.92 | 4.67 | 4.72 | 4.72 | -2.98% | 209,162 |
| Jul 15, 2026 | 4.70 | 4.87 | 4.65 | 4.86 | 4.86 | 3.40% | 194,590 |
| 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% | 193,976 |
| Jul 10, 2026 | 4.96 | 5.00 | 4.75 | 4.99 | 4.99 | 1.63% | 306,553 |
| 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% | 349,884 |
| Jul 2, 2026 | 4.78 | 5.04 | 4.78 | 4.98 | 4.98 | 4.18% | 415,176 |
| Jul 1, 2026 | 4.68 | 4.79 | 4.63 | 4.78 | 4.78 | 2.80% | 472,559 |
| Jun 30, 2026 | 4.61 | 4.68 | 4.55 | 4.65 | 4.65 | 0.87% | 328,528 |
| Jun 29, 2026 | 4.50 | 4.63 | 4.38 | 4.61 | 4.61 | 2.67% | 516,296 |
| Jun 26, 2026 | 4.35 | 4.52 | 4.34 | 4.49 | 4.49 | 3.22% | 1,245,928 |
| Jun 25, 2026 | 4.49 | 4.56 | 4.30 | 4.35 | 4.35 | -2.90% | 295,800 |
| 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 |