Atea Pharmaceuticals Inc (NQ: AVIR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	6.350	6.580	6.260	6.340	1,260,694	-0.03(-0.47%)
Feb 25, 2022	6.230	6.430	6.213	6.370	743,988	+0.15(+2.41%)
Feb 24, 2022	5.560	6.245	5.500	6.220	804,919	+0.42(+7.24%)
Feb 23, 2022	5.930	5.980	5.779	5.800	730,428	-0.11(-1.86%)
Feb 22, 2022	5.860	6.095	5.810	5.910	1,157,598	-0.01(-0.17%)
Feb 18, 2022				5.920	0	-0.14(-2.31%)
Feb 17, 2022	6.340	6.360	6.020	6.060	1,001,191	-0.30(-4.72%)
Feb 16, 2022	6.390	6.430	6.200	6.360	585,375	-0.06(-0.93%)
Feb 15, 2022	6.240	6.505	6.190	6.420	1,308,689	+0.25(+4.05%)
Feb 14, 2022	6.710	6.750	6.100	6.170	1,245,560	-0.57(-8.46%)
Feb 11, 2022	7.010	7.250	6.670	6.740	920,094	-0.31(-4.40%)
Feb 10, 2022	7.110	7.400	6.960	7.050	1,784,179	-0.06(-0.84%)
Feb 09, 2022	6.970	7.390	6.920	7.110	3,977,902	+0.26(+3.80%)
Feb 08, 2022	6.820	6.880	6.610	6.850	1,662,123	-0.02(-0.29%)
Feb 07, 2022	6.840	7.050	6.840	6.870	537,005	+0.03(+0.44%)
Feb 04, 2022	6.820	6.910	6.656	6.840	355,859	+0.04(+0.59%)
Feb 03, 2022	6.890		6.755	6.800	549,223	-0.21(-3.00%)
Feb 02, 2022	7.280	7.430	7.000	7.010	623,534	-0.27(-3.71%)
Feb 01, 2022	7.150	7.480	7.020	7.280	975,320	+0.14(+1.96%)
Jan 31, 2022	6.830	7.140		7.140	916,670	+0.34(+5.00%)
Jan 28, 2022	6.360	6.810	6.300	6.800	1,552,905	+0.37(+5.75%)
Jan 27, 2022	6.690	6.850	6.370	6.430	689,124	-0.11(-1.68%)
Jan 26, 2022	6.590	6.840	6.420	6.540	1,405,870	+0.03(+0.46%)
Jan 25, 2022	6.520	6.810	6.360	6.510	598,630	-0.07(-1.06%)
Jan 24, 2022	6.210	6.590	6.020	6.580	1,290,814	+0.14(+2.17%)
Jan 21, 2022	6.810	6.920	6.435	6.440	1,351,699	-0.48(-6.94%)
Jan 20, 2022	6.940	7.355	6.880	6.920	1,127,954	+0.04(+0.58%)
Jan 19, 2022	6.900	7.120	6.790	6.880	1,395,185	-0.02(-0.29%)
Jan 18, 2022	7.140	7.290	6.890	6.900	660,521	-0.40(-5.48%)
Jan 14, 2022				7.300	0	+0.00(+0.00%)
Jan 13, 2022	7.590	7.774	7.270	7.300	715,979	-0.36(-4.70%)
Jan 12, 2022	7.880	7.930	7.640	7.660	575,249	-0.23(-2.92%)
Jan 11, 2022	7.690	7.930	7.620	7.890	695,468	+0.21(+2.73%)
Jan 10, 2022	7.932	7.932	7.380	7.680	959,969	+0.04(+0.52%)
Jan 07, 2022	7.780	7.850	7.500	7.640	1,476,426	-0.12(-1.55%)
Jan 06, 2022	7.800	7.950	7.240	7.760	2,004,437	-0.54(-6.51%)
Jan 05, 2022	8.500	8.910	8.225	8.300	1,135,021	-0.32(-3.71%)
Jan 04, 2022	9.030	9.280	8.570	8.620	972,693	-0.57(-6.20%)
Jan 03, 2022	9.300	9.345	8.853	9.190	1,205,790	+0.25(+2.80%)
Dec 31, 2021	9.010	9.240	8.860	8.940	599,908	-0.11(-1.22%)
Dec 30, 2021	8.760	9.210	8.760	9.050	825,802	+0.23(+2.61%)
Dec 29, 2021	9.040	9.180	8.690	8.820	1,038,308	-0.28(-3.08%)
Dec 28, 2021	9.250	9.650	9.050	9.100	1,009,433	-0.33(-3.50%)
Dec 27, 2021	9.060	9.450	8.970	9.430	1,023,418	+0.32(+3.51%)
Dec 23, 2021	9.000	9.210	8.920	9.110	1,219,470	-0.02(-0.22%)
Dec 22, 2021	8.830	9.260	8.820	9.130	1,725,746	+0.57(+6.66%)
Dec 21, 2021	8.520	8.690	8.410	8.560	1,049,630	+0.01(+0.12%)
Dec 20, 2021	8.550	8.770	8.310	8.550	1,574,610	+0.00(+0.00%)
Dec 17, 2021	8.270	8.730	8.030	8.550	4,631,388	+0.19(+2.23%)
Dec 16, 2021	8.120	8.630	8.120	8.364	1,757,799	+0.36(+4.54%)
Dec 15, 2021	8.120	8.120	7.465	8.000	2,187,477	-0.02(-0.25%)
Dec 14, 2021	8.020	8.260	7.840	8.020	1,333,893	-0.13(-1.60%)
Dec 13, 2021	8.020	8.620	8.020	8.150	1,500,412	+0.18(+2.26%)
Dec 10, 2021	7.940	8.225	7.840	7.970	1,075,511	-0.07(-0.87%)
Dec 09, 2021	8.580	8.765	8.000	8.040	2,078,583	-0.65(-7.48%)
Dec 08, 2021	8.690	8.725	8.020	8.690	1,503,666	+0.36(+4.31%)
Dec 07, 2021	7.850	8.460	7.850	8.331	2,512,855	+0.57(+7.36%)
Dec 06, 2021	7.970	8.010	7.640	7.760	1,351,109	-0.30(-3.72%)
Dec 03, 2021	8.170	8.250	7.800	8.060	1,235,539	-0.05(-0.62%)
Dec 02, 2021	7.680	8.140	7.685	8.110	1,580,669	+0.29(+3.71%)