Skip to main content

Atea Pharmaceuticals, Inc. - common stock (NQ: AVIR )

2.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 11, 2025 2.900 2.920 2.820 2.920 343,462 +0.00(+0.00%)
Mar 10, 2025 2.960 3.020 2.880 2.920 293,717 -0.07(-2.34%)
Mar 07, 2025 2.890 3.050 2.890 2.990 374,547 -0.01(-0.33%)
Mar 06, 2025 2.960 3.050 2.940 3.000 307,043 -0.01(-0.33%)
Mar 05, 2025 2.970 3.030 2.920 3.010 176,881 +0.11(+3.79%)
Mar 04, 2025 2.890 3.020 2.880 2.900 517,918 +0.00(+0.00%)
Mar 03, 2025 3.030 3.055 2.880 2.900 270,504 -0.13(-4.29%)
Feb 28, 2025 3.070 3.090 3.010 3.030 399,002 -0.03(-0.98%)
Feb 27, 2025 3.130 3.170 3.050 3.060 449,625 -0.10(-3.16%)
Feb 26, 2025 3.140 3.225 3.105 3.160 259,962 +0.02(+0.64%)
Feb 25, 2025 3.120 3.170 3.100 3.140 288,419 +0.00(+0.00%)
Feb 24, 2025 3.110 3.220 3.060 3.140 249,468 +0.05(+1.62%)
Feb 21, 2025 3.190 3.190 3.050 3.090 309,138 -0.05(-1.59%)
Feb 20, 2025 3.090 3.170 3.090 3.140 176,936 +0.05(+1.62%)
Feb 19, 2025 3.080 3.140 3.040 3.090 177,081 -0.01(-0.32%)
Feb 18, 2025 3.100 3.235 3.090 3.100 324,855 -0.05(-1.59%)
Feb 14, 2025 3.120 3.250 3.120 3.150 203,336 +0.04(+1.29%)
Feb 13, 2025 3.130 3.178 3.085 3.110 275,558 +0.00(+0.00%)
Feb 12, 2025 2.940 3.205 2.940 3.110 366,299 +0.12(+4.01%)
Feb 11, 2025 3.010 3.075 2.980 2.990 432,626 -0.05(-1.64%)
Feb 10, 2025 3.030 3.075 2.955 3.040 213,611 +0.06(+2.01%)
Feb 07, 2025 3.080 3.130 2.980 2.980 238,501 -0.12(-3.87%)
Feb 06, 2025 3.120 3.160 3.060 3.100 190,919 -0.02(-0.64%)
Feb 05, 2025 2.940 3.160 2.940 3.120 844,163 +0.15(+5.05%)
Feb 04, 2025 2.900 2.980 2.900 2.970 241,844 +0.05(+1.71%)
Feb 03, 2025 2.980 3.035 2.910 2.920 382,871 -0.14(-4.58%)
Jan 31, 2025 3.040 3.090 2.970 3.060 264,000 +0.07(+2.34%)
Jan 30, 2025 3.000 3.145 2.960 2.990 498,914 -0.01(-0.33%)
Jan 29, 2025 3.090 3.120 2.970 3.000 420,803 -0.10(-3.23%)
Jan 28, 2025 3.160 3.160 3.060 3.100 366,186 -0.05(-1.59%)
Jan 27, 2025 3.140 3.201 3.095 3.150 306,058 -0.01(-0.32%)
Jan 24, 2025 3.100 3.220 3.060 3.160 350,625 +0.06(+1.94%)
Jan 23, 2025 3.080 3.180 3.045 3.100 482,521 -0.02(-0.64%)
Jan 22, 2025 3.250 3.250 3.110 3.120 514,170 -0.12(-3.70%)
Jan 21, 2025 3.370 3.390 3.240 3.240 320,450 -0.13(-3.86%)
Jan 17, 2025 3.400 3.485 3.360 3.370 337,674 +0.04(+1.20%)
Jan 16, 2025 3.310 3.405 3.270 3.330 406,557 +0.01(+0.30%)
Jan 15, 2025 3.240 3.320 3.160 3.320 679,697 +0.17(+5.40%)
Jan 14, 2025 3.210 3.250 3.110 3.150 424,731 -0.05(-1.56%)
Jan 13, 2025 3.220 3.270 3.115 3.200 766,660 -0.07(-2.14%)
Jan 10, 2025 3.330 3.370 3.230 3.270 596,299 -0.07(-2.10%)
Jan 08, 2025 3.350 3.420 3.330 3.340 356,810 -0.02(-0.60%)
Jan 07, 2025 3.370 3.510 3.335 3.360 382,712 -0.04(-1.18%)
Jan 06, 2025 3.520 3.520 3.365 3.400 583,633 -0.12(-3.41%)
Jan 03, 2025 3.460 3.599 3.460 3.520 282,224 +0.10(+2.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.