Atea Pharmaceuticals Inc (NQ: AVIR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2023	3.290	3.340	3.210	3.260	644,443	-0.01(-0.31%)
Apr 28, 2023	3.290	3.316	3.255	3.270	462,158	-0.04(-1.21%)
Apr 27, 2023	3.310	3.330	3.250	3.310	371,719	+0.00(+0.00%)
Apr 26, 2023	3.300	3.330	3.250	3.310	308,502	+0.02(+0.61%)
Apr 25, 2023	3.230	3.318	3.220	3.290	554,885	+0.08(+2.49%)
Apr 24, 2023	3.280	3.320	3.183	3.210	437,333	-0.07(-2.13%)
Apr 21, 2023	3.250	3.330	3.250	3.280	697,155	+0.02(+0.61%)
Apr 20, 2023	3.290	3.310	3.230	3.260	495,346	-0.06(-1.81%)
Apr 19, 2023	3.230	3.335	3.220	3.320	372,050	+0.07(+2.15%)
Apr 18, 2023	3.370	3.370	3.200	3.250	509,659	-0.12(-3.56%)
Apr 17, 2023	3.310	3.455	3.230	3.370	416,211	+0.09(+2.74%)
Apr 14, 2023	3.380	3.380	3.250	3.280	471,397	-0.09(-2.67%)
Apr 13, 2023	3.290	3.400	3.290	3.370	271,667	+0.09(+2.74%)
Apr 12, 2023	3.360	3.440	3.270	3.280	253,104	-0.17(-4.93%)
Apr 11, 2023	3.510	3.560	3.425	3.450	351,984	-0.04(-1.15%)
Apr 10, 2023	3.380	3.538	3.275	3.490	468,062	+0.08(+2.35%)
Apr 06, 2023	3.340	3.430	3.300	3.410	332,375	+0.10(+3.02%)
Apr 05, 2023	3.350	3.390	3.295	3.310	387,517	-0.05(-1.49%)
Apr 04, 2023	3.430	3.430	3.275	3.360	433,913	-0.07(-2.04%)
Apr 03, 2023	3.320	3.435	3.310	3.430	327,805	+0.08(+2.39%)
Mar 31, 2023	3.280	3.380	3.270	3.350	794,954	+0.08(+2.45%)
Mar 30, 2023	3.270	3.305	3.200	3.270	470,509	+0.02(+0.62%)
Mar 29, 2023	3.140	3.280	3.127	3.250	592,959	+0.13(+4.17%)
Mar 28, 2023	3.140	3.180	3.060	3.120	574,201	-0.04(-1.27%)
Mar 27, 2023	2.980	3.180	2.980	3.160	785,030	+0.16(+5.33%)
Mar 24, 2023	2.990	3.075	2.940	3.000	857,713	-0.05(-1.64%)
Mar 23, 2023	3.310	3.380	3.020	3.050	769,952	-0.25(-7.58%)
Mar 22, 2023	3.440	3.490	3.290	3.300	756,320	-0.12(-3.51%)
Mar 21, 2023	3.520	3.540	3.365	3.420	1,539,925	-0.08(-2.29%)
Mar 20, 2023	3.770	3.770	3.360	3.500	892,690	-0.27(-7.16%)
Mar 17, 2023	3.680	3.845	3.650	3.770	1,368,383	+0.09(+2.45%)
Mar 16, 2023	3.650	3.730	3.367	3.680	1,021,817	+0.03(+0.82%)
Mar 15, 2023	3.490	3.755	3.470	3.650	1,414,278	+0.02(+0.55%)
Mar 14, 2023	3.460	3.760	3.350	3.630	1,045,035	+0.26(+7.72%)
Mar 13, 2023	3.240	3.395	3.150	3.370	954,977	+0.03(+0.90%)
Mar 10, 2023	3.410	3.465	3.295	3.340	503,596	-0.07(-2.05%)
Mar 09, 2023	3.430	3.485	3.390	3.410	413,204	-0.01(-0.29%)
Mar 08, 2023	3.360	3.460	3.300	3.420	355,876	+0.07(+2.09%)
Mar 07, 2023	3.310	3.365	3.210	3.350	510,282	+0.01(+0.30%)
Mar 06, 2023	3.530	3.530	3.270	3.340	602,806	-0.19(-5.38%)
Mar 03, 2023	3.440	3.595	3.420	3.530	447,722	+0.10(+2.92%)
Mar 02, 2023	3.280	3.440	3.240	3.430	505,021	+0.18(+5.54%)