Atea Pharmaceuticals, Inc. (AVIR)
NASDAQ: AVIR · Real-Time Price · USD
5.65
+0.05 (0.89%)
At close: May 6, 2026, 4:00 PM EDT
5.60
-0.05 (-0.88%)
After-hours: May 6, 2026, 6:09 PM EDT
Atea Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 5.62 | 5.76 | 5.54 | 5.65 | 5.65 | 0.89% | 271,150 |
| 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 |
| Apr 8, 2026 | 6.29 | 6.29 | 5.90 | 5.93 | 5.93 | -0.67% | 408,862 |
| Apr 7, 2026 | 5.86 | 6.02 | 5.78 | 5.97 | 5.97 | 1.70% | 322,636 |
| Apr 6, 2026 | 5.78 | 5.92 | 5.70 | 5.87 | 5.87 | 1.91% | 478,568 |
| Apr 2, 2026 | 5.50 | 5.84 | 5.50 | 5.76 | 5.76 | 1.95% | 442,901 |
| Apr 1, 2026 | 5.41 | 5.70 | 5.33 | 5.65 | 5.65 | 5.02% | 625,663 |
| Mar 31, 2026 | 5.13 | 5.40 | 5.13 | 5.38 | 5.38 | 5.91% | 325,173 |
| Mar 30, 2026 | 5.10 | 5.14 | 5.03 | 5.08 | 5.08 | -0.78% | 304,148 |
| Mar 27, 2026 | 5.33 | 5.40 | 5.08 | 5.12 | 5.12 | -3.94% | 320,146 |
| Mar 26, 2026 | 5.34 | 5.51 | 5.32 | 5.33 | 5.33 | -1.84% | 252,000 |
| Mar 25, 2026 | 5.37 | 5.51 | 5.34 | 5.43 | 5.43 | 1.88% | 421,159 |
| Mar 24, 2026 | 5.51 | 5.54 | 5.05 | 5.33 | 5.33 | -4.31% | 677,914 |
| Mar 23, 2026 | 5.73 | 5.73 | 5.45 | 5.57 | 5.57 | -1.59% | 491,481 |
| Mar 20, 2026 | 5.97 | 6.05 | 5.64 | 5.66 | 5.66 | -5.67% | 950,186 |
| Mar 19, 2026 | 5.86 | 6.07 | 5.85 | 6.00 | 6.00 | 1.52% | 519,221 |
| Mar 18, 2026 | 6.09 | 6.09 | 5.79 | 5.91 | 5.91 | -3.59% | 686,408 |
| Mar 17, 2026 | 6.04 | 6.19 | 6.00 | 6.13 | 6.13 | 1.32% | 480,831 |
| Mar 16, 2026 | 6.10 | 6.18 | 5.88 | 6.05 | 6.05 | -0.82% | 494,931 |
| Mar 13, 2026 | 6.10 | 6.14 | 5.98 | 6.10 | 6.10 | - | 511,337 |
| Mar 12, 2026 | 6.00 | 6.17 | 5.86 | 6.10 | 6.10 | - | 649,303 |
| Mar 11, 2026 | 6.02 | 6.29 | 5.92 | 6.10 | 6.10 | 0.83% | 734,401 |
| Mar 10, 2026 | 6.13 | 6.45 | 6.01 | 6.05 | 6.05 | -1.63% | 1,077,754 |
| Mar 9, 2026 | 5.95 | 6.18 | 5.76 | 6.15 | 6.15 | 4.41% | 974,081 |
| Mar 6, 2026 | 4.82 | 5.90 | 4.81 | 5.89 | 5.89 | 11.13% | 1,468,075 |
| Mar 5, 2026 | 4.99 | 5.34 | 4.98 | 5.30 | 5.30 | 6.43% | 1,442,148 |
| Mar 4, 2026 | 4.83 | 5.00 | 4.83 | 4.98 | 4.98 | 3.32% | 480,756 |
| Mar 3, 2026 | 4.83 | 4.89 | 4.70 | 4.82 | 4.82 | -1.03% | 500,355 |
| Mar 2, 2026 | 4.58 | 4.88 | 4.56 | 4.87 | 4.87 | 4.06% | 569,501 |
| Feb 27, 2026 | 4.64 | 4.72 | 4.59 | 4.68 | 4.68 | - | 365,324 |
| Feb 26, 2026 | 4.59 | 4.68 | 4.54 | 4.68 | 4.68 | 1.30% | 257,870 |
| Feb 25, 2026 | 4.65 | 4.70 | 4.55 | 4.62 | 4.62 | -0.65% | 324,483 |