Atea Pharmaceuticals Inc (NQ: AVIR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	3.390	3.470	3.380	3.430	184,797	+0.03(+0.88%)
Jul 28, 2023	3.360	3.480	3.330	3.400	327,844	+0.07(+2.10%)
Jul 27, 2023	3.440	3.450	3.320	3.330	401,688	-0.10(-2.92%)
Jul 26, 2023	3.450	3.465	3.380	3.430	244,063	-0.01(-0.29%)
Jul 25, 2023	3.540	3.550	3.440	3.440	308,301	-0.11(-3.10%)
Jul 24, 2023	3.650	3.695	3.540	3.550	348,657	-0.11(-3.01%)
Jul 21, 2023	3.710	3.710	3.610	3.660	307,632	-0.02(-0.54%)
Jul 20, 2023	3.690	3.750	3.660	3.680	207,729	+0.01(+0.27%)
Jul 19, 2023	3.700	3.785	3.660	3.670	241,736	-0.03(-0.81%)
Jul 18, 2023	3.800	3.880	3.685	3.700	231,481	-0.09(-2.37%)
Jul 17, 2023	3.610	3.840	3.610	3.790	278,990	+0.15(+4.12%)
Jul 14, 2023	3.750	3.755	3.600	3.640	306,701	-0.11(-2.93%)
Jul 13, 2023	3.750	3.830	3.720	3.750	368,683	+0.01(+0.27%)
Jul 12, 2023	3.720	3.760	3.655	3.740	190,692	+0.05(+1.36%)
Jul 11, 2023	3.700	3.770	3.675	3.690	265,583	+0.00(+0.00%)
Jul 10, 2023	3.650	3.775	3.640	3.690	340,298	+0.05(+1.37%)
Jul 07, 2023	3.620	3.680	3.580	3.640	325,461	+0.03(+0.83%)
Jul 06, 2023	3.690	3.690	3.585	3.610	395,751	-0.11(-2.96%)
Jul 05, 2023	3.680	3.785	3.610	3.720	515,149	+0.08(+2.20%)
Jul 03, 2023	3.720	3.791	3.610	3.640	342,208	-0.10(-2.67%)
Jun 30, 2023	3.770	3.815	3.725	3.740	404,108	-0.01(-0.27%)
Jun 29, 2023	3.750	3.785	3.715	3.750	502,703	-0.02(-0.53%)
Jun 28, 2023	3.760	3.800	3.700	3.770	932,608	-0.04(-1.05%)
Jun 27, 2023	3.810	3.837	3.710	3.810	571,089	+0.02(+0.53%)
Jun 26, 2023	3.930	3.945	3.790	3.790	354,138	-0.17(-4.29%)
Jun 23, 2023	3.870	3.990	3.780	3.960	1,532,778	+0.05(+1.28%)
Jun 22, 2023	4.000	4.000	3.890	3.910	515,956	-0.09(-2.25%)
Jun 21, 2023	4.000	4.060	3.865	4.000	408,573	-0.04(-0.99%)
Jun 20, 2023	4.120	4.120	4.030	4.040	321,738	-0.08(-1.94%)
Jun 16, 2023	4.190	4.205	4.070	4.120	689,634	-0.03(-0.72%)
Jun 15, 2023	4.080	4.200	4.003	4.150	427,667	+0.06(+1.47%)
Jun 14, 2023	4.200	4.240	4.085	4.090	355,507	-0.10(-2.39%)
Jun 13, 2023	4.140	4.285	4.120	4.190	426,906	+0.05(+1.21%)
Jun 12, 2023	4.100	4.250	4.100	4.140	426,847	+0.03(+0.73%)
Jun 09, 2023	4.260	4.260	4.100	4.110	428,783	-0.16(-3.75%)
Jun 08, 2023	4.550	4.550	4.270	4.270	355,878	-0.28(-6.15%)
Jun 07, 2023	4.370	4.555	4.370	4.550	598,212	+0.16(+3.64%)
Jun 06, 2023	4.300	4.440	4.250	4.390	415,169	+0.11(+2.57%)
Jun 05, 2023	4.460	4.590	4.240	4.280	643,367	-0.22(-4.89%)
Jun 02, 2023	4.150	4.520	4.100	4.500	1,290,963	+0.42(+10.29%)
Jun 01, 2023	4.000	4.160	3.970	4.080	651,793	+0.09(+2.26%)
May 31, 2023	4.090	4.197	3.990	3.990	2,246,708	-0.13(-3.16%)
May 30, 2023	4.690	4.694	4.060	4.120	1,103,736	-0.56(-11.97%)
May 26, 2023	4.605	4.715	4.530	4.680	873,410	+0.05(+1.08%)
May 25, 2023	4.820	4.820	4.450	4.630	1,881,483	-0.18(-3.74%)
May 24, 2023	4.980	4.980	4.770	4.810	1,257,482	-0.12(-2.43%)
May 23, 2023	5.040	5.160	4.845	4.930	2,590,903	-0.13(-2.57%)
May 22, 2023	4.690	5.190	4.570	5.060	6,697,938	+1.36(+36.76%)
May 19, 2023	3.640	3.730	3.580	3.700	328,425	+0.11(+3.06%)
May 18, 2023	3.750	3.780	3.540	3.590	362,484	-0.19(-5.03%)
May 17, 2023	3.470	3.780	3.420	3.780	563,048	+0.32(+9.25%)
May 16, 2023	3.410	3.490	3.360	3.460	472,068	+0.01(+0.29%)
May 15, 2023	3.240	3.475	3.240	3.450	1,111,002	+0.20(+6.15%)
May 12, 2023	3.310	3.310	3.190	3.250	733,470	-0.06(-1.81%)
May 11, 2023	3.320	3.351	3.275	3.310	592,180	-0.01(-0.30%)
May 10, 2023	3.350	3.370	3.235	3.320	816,628	+0.01(+0.30%)
May 09, 2023	3.300	3.345	3.200	3.310	691,407	-0.09(-2.65%)
May 08, 2023	3.350	3.465	3.290	3.400	567,827	+0.05(+1.49%)
May 05, 2023	3.350	3.425	3.320	3.350	590,328	+0.02(+0.60%)
May 04, 2023	3.230	3.380	3.220	3.330	651,500	+0.09(+2.78%)
May 03, 2023	3.270	3.310	3.210	3.240	785,543	-0.01(-0.31%)
May 02, 2023	3.250	3.300	3.200	3.250	478,696	-0.01(-0.31%)