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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2025	3.380	3.535	3.370	3.420	365,939	+0.07(+2.09%)
Dec 31, 2024				3.350	0	+0.02(+0.60%)
Dec 30, 2024	3.300	3.380	3.270	3.330	409,593	+0.00(+0.00%)
Dec 27, 2024	3.270	3.360	3.230	3.330	640,959	+0.04(+1.22%)
Dec 26, 2024	3.230	3.290	3.185	3.290	333,054	+0.04(+1.23%)
Dec 24, 2024	3.220	3.280	3.200	3.250	174,762	+0.01(+0.31%)
Dec 23, 2024	3.190	3.295	3.190	3.240	403,144	+0.05(+1.57%)
Dec 20, 2024	3.120	3.315	3.110	3.190	1,242,722	+0.06(+1.75%)
Dec 19, 2024	3.160	3.230	3.100	3.135	1,325,616	-0.03(-0.79%)
Dec 18, 2024	3.150	3.270	3.105	3.160	477,947	+0.00(+0.00%)
Dec 17, 2024	3.120	3.171	3.040	3.160	517,029	+0.06(+1.94%)
Dec 16, 2024	3.200	3.240	3.090	3.100	1,587,728	+0.17(+5.80%)
Dec 13, 2024	2.930	2.970	2.875	2.930	256,573	-0.02(-0.68%)
Dec 12, 2024	2.960	3.075	2.910	2.950	300,844	-0.01(-0.34%)
Dec 11, 2024	2.900	2.990	2.875	2.960	257,799	+0.02(+0.68%)
Dec 10, 2024	3.010	3.025	2.750	2.940	909,469	-0.08(-2.65%)
Dec 09, 2024	2.940	3.070	2.885	3.020	303,878	+0.08(+2.72%)
Dec 06, 2024	2.940	2.940	2.865	2.940	308,589	+0.01(+0.34%)
Dec 05, 2024	3.070	3.105	2.860	2.930	494,670	-0.19(-5.94%)
Dec 04, 2024	3.500	3.500	3.110	3.115	653,126	-0.36(-10.49%)
Dec 03, 2024	3.490	3.500	3.455	3.480	152,755	-0.02(-0.57%)