Skip to main content

Atea Pharmaceuticals Inc (NQ: AVIR )

3.760 -0.090 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 3.820 3.890 3.730 3.760 171,066 -0.09(-2.34%)
Apr 11, 2024 3.790 3.885 3.790 3.850 158,848 +0.08(+2.12%)
Apr 10, 2024 3.730 3.780 3.730 3.770 266,478 -0.04(-1.05%)
Apr 09, 2024 3.780 3.850 3.770 3.810 116,700 +0.05(+1.33%)
Apr 08, 2024 3.800 3.830 3.740 3.760 216,739 -0.05(-1.31%)
Apr 05, 2024 3.860 3.895 3.810 3.810 138,172 -0.04(-1.04%)
Apr 04, 2024 3.950 4.010 3.830 3.850 275,374 -0.05(-1.28%)
Apr 03, 2024 3.840 3.930 3.820 3.900 165,970 +0.03(+0.78%)
Apr 02, 2024 3.930 4.000 3.870 3.870 205,599 -0.13(-3.25%)
Apr 01, 2024 4.000 4.030 3.910 4.000 321,449 -0.04(-0.99%)
Mar 28, 2024 3.980 4.043 4.043 4.040 374,018 +0.04(+1.00%)
Mar 27, 2024 3.910 4.045 3.870 4.000 366,383 +0.23(+6.10%)
Mar 26, 2024 3.840 3.890 3.770 3.770 242,553 -0.05(-1.31%)
Mar 25, 2024 3.850 4.050 3.793 3.820 592,661 -0.24(-5.91%)
Mar 22, 2024 4.100 4.135 3.981 4.060 254,730 -0.04(-0.98%)
Mar 21, 2024 3.900 4.115 3.900 4.100 1,054,502 +0.15(+3.80%)
Mar 20, 2024 3.760 3.990 3.710 3.950 490,321 +0.01(+0.25%)
Mar 19, 2024 4.000 4.030 3.905 3.940 1,070,829 -0.06(-1.50%)
Mar 18, 2024 4.020 4.030 3.875 4.000 268,663 -0.01(-0.25%)
Mar 15, 2024 3.800 4.015 3.800 4.010 614,476 +0.16(+4.16%)
Mar 14, 2024 3.960 3.960 3.805 3.850 241,787 -0.14(-3.51%)
Mar 13, 2024 4.000 4.060 3.980 3.990 142,932 -0.01(-0.25%)
Mar 12, 2024 4.050 4.060 3.960 4.000 208,460 -0.03(-0.74%)
Mar 11, 2024 4.010 4.180 3.997 4.030 268,639 +0.03(+0.75%)
Mar 08, 2024 4.090 4.115 3.960 4.000 186,283 -0.08(-1.96%)
Mar 07, 2024 4.050 4.170 4.050 4.080 332,008 +0.05(+1.24%)
Mar 06, 2024 4.040 4.100 3.990 4.030 302,553 +0.04(+1.00%)
Mar 05, 2024 4.000 4.020 3.850 3.990 519,133 -0.05(-1.24%)
Mar 04, 2024 4.480 4.480 4.030 4.040 330,735 -0.41(-9.21%)
Mar 01, 2024 4.320 4.560 4.320 4.450 429,751 +0.14(+3.25%)
Feb 29, 2024 4.500 4.600 4.160 4.310 598,012 -0.06(-1.37%)
Feb 28, 2024 4.550 4.550 4.260 4.370 839,159 -0.19(-4.17%)
Feb 27, 2024 4.370 4.590 4.330 4.560 373,434 +0.24(+5.56%)
Feb 26, 2024 4.250 4.360 4.200 4.320 384,415 +0.12(+2.86%)
Feb 23, 2024 4.050 4.205 4.000 4.200 225,088 +0.17(+4.22%)
Feb 22, 2024 4.190 4.230 4.000 4.030 322,258 -0.18(-4.28%)
Feb 21, 2024 4.330 4.330 4.195 4.210 210,588 -0.12(-2.77%)
Feb 20, 2024 4.120 4.350 4.110 4.330 483,837 +0.21(+5.10%)
Feb 16, 2024 4.230 4.265 4.095 4.120 412,363 -0.09(-2.14%)
Feb 15, 2024 4.050 4.220 4.030 4.210 293,014 +0.19(+4.73%)
Feb 14, 2024 3.890 4.035 3.880 4.020 247,634 +0.12(+3.08%)
Feb 13, 2024 4.050 4.095 3.830 3.900 362,305 -0.24(-5.80%)
Feb 12, 2024 4.260 4.300 4.095 4.140 1,086,772 -0.12(-2.82%)
Feb 09, 2024 4.250 4.300 4.195 4.260 351,922 +0.00(+0.00%)
Feb 08, 2024 4.140 4.340 4.100 4.260 858,158 +0.11(+2.65%)
Feb 07, 2024 4.310 4.310 4.070 4.150 335,564 -0.13(-3.04%)
Feb 06, 2024 4.050 4.290 4.050 4.280 782,392 +0.19(+4.65%)
Feb 05, 2024 4.060 4.115 3.980 4.090 388,997 -0.03(-0.73%)
Feb 02, 2024 4.160 4.210 3.905 4.120 532,051 -0.10(-2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.