Atea Pharmaceuticals Inc (NQ: AVIR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	2.990	3.010	2.955	2.990	436,372	+0.04(+1.36%)
Nov 29, 2023	2.910	3.020	2.905	2.950	471,126	+0.05(+1.72%)
Nov 28, 2023	2.900	2.930	2.870	2.900	458,094	+0.02(+0.69%)
Nov 27, 2023	2.870	2.900	2.810	2.880	453,809	+0.03(+1.05%)
Nov 24, 2023	2.840	2.890	2.825	2.850	95,064	+0.05(+1.79%)
Nov 22, 2023	2.880	2.910	2.765	2.800	447,522	-0.07(-2.44%)
Nov 21, 2023	3.000	3.010	2.870	2.870	249,329	-0.14(-4.65%)
Nov 20, 2023	3.030	3.090	2.970	3.010	222,372	-0.02(-0.66%)
Nov 17, 2023	2.940	3.040	2.900	3.030	356,381	+0.12(+4.12%)
Nov 16, 2023	2.950	2.950	2.860	2.910	262,566	-0.04(-1.36%)
Nov 15, 2023	2.990	3.090	2.940	2.950	372,244	-0.05(-1.67%)
Nov 14, 2023	2.990	3.015	2.905	3.000	580,580	+0.12(+4.17%)
Nov 13, 2023	2.990	2.990	2.845	2.880	495,142	-0.02(-0.69%)
Nov 10, 2023	3.000	3.000	2.885	2.900	386,220	-0.09(-3.01%)
Nov 09, 2023	3.160	3.260	2.940	2.990	520,169	-0.30(-9.12%)
Nov 08, 2023	3.360	3.400	3.265	3.290	358,729	-0.06(-1.79%)
Nov 07, 2023	3.230	3.360	3.165	3.350	468,515	+0.11(+3.40%)
Nov 06, 2023	3.260	3.290	3.190	3.240	303,758	-0.03(-0.92%)
Nov 03, 2023	3.220	3.310	3.180	3.270	369,172	+0.13(+4.14%)
Nov 02, 2023	3.120	3.230	3.035	3.140	661,851	+0.06(+1.95%)
Nov 01, 2023	3.230	3.305	3.050	3.080	844,023	-0.17(-5.23%)
Oct 31, 2023	3.080	3.275	3.080	3.250	296,336	+0.15(+4.84%)
Oct 30, 2023	3.100	3.150	3.050	3.100	349,019	+0.02(+0.65%)
Oct 27, 2023	3.070	3.110	3.020	3.080	327,296	+0.02(+0.65%)
Oct 26, 2023	2.950	3.070	2.925	3.060	299,774	+0.10(+3.38%)
Oct 25, 2023	2.950	3.010	2.910	2.960	242,753	+0.00(+0.00%)
Oct 24, 2023	2.900	3.190	2.885	2.960	1,272,197	+0.06(+2.07%)
Oct 23, 2023	3.100	3.100	2.845	2.900	415,108	-0.04(-1.36%)
Oct 20, 2023	2.960	2.980	2.900	2.940	290,026	-0.03(-1.01%)
Oct 19, 2023	2.930	3.005	2.845	2.970	372,544	+0.04(+1.37%)
Oct 18, 2023	3.040	3.040	2.930	2.930	357,180	-0.15(-4.87%)
Oct 17, 2023	3.010	3.080	2.980	3.080	379,873	+0.08(+2.67%)
Oct 16, 2023	3.050	3.050	2.980	3.000	243,350	-0.03(-0.99%)
Oct 13, 2023	3.040	3.040	3.000	3.030	177,260	+0.01(+0.33%)
Oct 12, 2023	3.140	3.140	2.990	3.020	304,402	-0.11(-3.51%)
Oct 11, 2023	3.150	3.225	3.080	3.130	255,163	-0.02(-0.63%)
Oct 10, 2023	3.010	3.160	3.010	3.150	213,079	+0.14(+4.65%)
Oct 09, 2023	2.970	3.020	2.950	3.010	253,624	+0.04(+1.35%)
Oct 06, 2023	3.000	3.010	2.945	2.970	277,776	-0.04(-1.33%)
Oct 05, 2023	3.010	3.055	2.990	3.010	237,195	+0.00(+0.00%)
Oct 04, 2023	3.010	3.020	2.960	3.010	257,796	-0.02(-0.66%)
Oct 03, 2023	2.960	3.030	2.945	3.030	259,492	+0.03(+1.00%)
Oct 02, 2023	3.000	3.020	2.880	3.000	624,936	+0.00(+0.00%)
Sep 29, 2023	3.050	3.115	2.935	3.000	1,199,360	-0.04(-1.32%)
Sep 28, 2023	3.070	3.105	2.980	3.040	267,719	-0.04(-1.30%)
Sep 27, 2023	3.080	3.125	3.070	3.080	345,503	+0.04(+1.32%)
Sep 26, 2023	3.140	3.200	3.025	3.040	435,847	-0.11(-3.49%)
Sep 25, 2023	3.200	3.190	3.135	3.150	374,154	-0.05(-1.56%)
Sep 22, 2023	3.200	3.240	3.180	3.200	252,306	+0.02(+0.63%)
Sep 21, 2023	3.180	3.270	3.110	3.180	369,879	+0.00(+0.00%)
Sep 20, 2023	3.270	3.270	3.175	3.180	275,033	-0.07(-2.15%)
Sep 19, 2023	3.170	3.255	3.170	3.250	275,627	+0.07(+2.20%)
Sep 18, 2023	3.170	3.230	3.140	3.180	365,849	+0.00(+0.00%)
Sep 15, 2023	3.270	3.290	3.100	3.180	699,145	-0.10(-3.05%)
Sep 14, 2023	3.230	3.340	3.230	3.280	257,163	-0.02(-0.61%)
Sep 13, 2023	3.300	3.410	3.275	3.300	1,917,391	+0.01(+0.30%)
Sep 12, 2023	3.310	3.340	3.270	3.290	214,712	-0.02(-0.60%)
Sep 11, 2023	3.340	3.340	3.280	3.310	176,496	+0.00(+0.00%)
Sep 08, 2023	3.260	3.315	3.260	3.310	235,673	+0.03(+0.91%)
Sep 07, 2023	3.280	3.315	3.205	3.280	283,578	-0.01(-0.30%)
Sep 06, 2023	3.320	3.320	3.240	3.290	297,188	-0.01(-0.30%)
Sep 05, 2023	3.320	3.385	3.290	3.300	221,279	-0.05(-1.49%)