Atea Pharmaceuticals Inc (NQ: AVIR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	8.110	8.184	7.750	7.880	1,784,433	-0.30(-3.67%)
May 27, 2022	7.600	8.296	7.555	8.180	783,741	+0.62(+8.27%)
May 26, 2022	7.420	7.790	7.360	7.555	559,811	+0.21(+2.93%)
May 25, 2022	7.450	7.510	7.295	7.340	702,735	-0.19(-2.52%)
May 24, 2022	7.230	7.570	7.150	7.530	562,800	+0.23(+3.15%)
May 23, 2022	7.490	7.530	7.235	7.300	634,320	-0.19(-2.54%)
May 20, 2022	7.300	7.530	7.180	7.490	608,045	+0.24(+3.31%)
May 19, 2022	7.140	7.620	7.110	7.250	935,208	+0.11(+1.54%)
May 18, 2022	7.110	7.480	7.000	7.140	824,369	-0.24(-3.25%)
May 17, 2022	7.730	7.730	7.120	7.380	745,492	-0.13(-1.73%)
May 16, 2022	7.210	7.705	7.052	7.510	1,041,762	+0.22(+3.02%)
May 13, 2022	6.580	7.360	6.470	7.290	1,197,622	+0.86(+13.37%)
May 12, 2022	5.890	6.440	5.657	6.430	862,627	+0.41(+6.81%)
May 11, 2022	5.840	6.670	5.665	6.020	1,165,714	+0.16(+2.73%)
May 10, 2022	5.550	6.010	5.380	5.860	1,345,323	+0.53(+9.94%)
May 09, 2022	5.430	5.640	5.310	5.330	773,414	-0.19(-3.44%)
May 06, 2022	5.620	5.700	5.310	5.520	666,039	-0.10(-1.78%)
May 05, 2022	6.050	6.050	5.520	5.620	454,433	-0.50(-8.17%)
May 04, 2022	6.170	6.170	5.780	6.120	468,725	-0.05(-0.81%)
May 03, 2022	6.130	6.330	6.045	6.170	456,343	+0.03(+0.49%)
May 02, 2022	5.860	6.150	5.770	6.140	460,300	+0.27(+4.60%)
Apr 29, 2022	6.160	6.330	5.860	5.870	316,559	-0.29(-4.71%)
Apr 28, 2022	5.990	6.230	5.810	6.160	522,461	+0.26(+4.41%)
Apr 27, 2022	5.840	6.020	5.750	5.900	606,658	+0.06(+1.03%)
Apr 26, 2022	6.040	6.090	5.820	5.840	504,665	-0.29(-4.73%)
Apr 25, 2022	5.850	6.140	5.826	6.130	443,009	+0.24(+4.07%)
Apr 22, 2022	6.030	6.230	5.860	5.890	526,099	-0.20(-3.28%)
Apr 21, 2022	6.480	6.490	6.040	6.090	461,359	-0.25(-3.94%)
Apr 20, 2022	6.410	6.450	6.190	6.340	325,518	-0.04(-0.63%)
Apr 19, 2022	6.160	6.425	6.030	6.380	410,378	+0.18(+2.90%)
Apr 18, 2022	6.550	6.550	6.170	6.200	719,251	-0.39(-5.92%)
Apr 14, 2022	6.700	6.710	6.500	6.590	616,848	-0.08(-1.20%)
Apr 13, 2022	6.550	6.830	6.540	6.670	478,471	+0.12(+1.83%)
Apr 12, 2022	6.670	6.780	6.500	6.550	647,368	-0.02(-0.30%)
Apr 11, 2022	6.550	6.675	6.430	6.570	410,405	-0.09(-1.35%)
Apr 08, 2022	6.690	6.890	6.610	6.660	354,181	-0.07(-1.04%)
Apr 07, 2022	6.710	6.750	6.510	6.730	410,882	+0.03(+0.45%)
Apr 06, 2022	6.730	6.810	6.530	6.700	475,892	-0.12(-1.76%)
Apr 05, 2022	7.180	7.290	6.800	6.820	553,357	-0.34(-4.75%)
Apr 04, 2022	7.200	7.430	7.135	7.160	531,517	+0.06(+0.85%)
Apr 01, 2022	7.220	7.385	7.060	7.100	639,496	-0.12(-1.66%)
Mar 31, 2022	7.070	7.250	7.060	7.220	689,820	+0.14(+1.98%)
Mar 30, 2022	7.270	7.400	7.040	7.080	488,044	-0.22(-3.01%)
Mar 29, 2022	7.060	7.425	7.060	7.300	744,790	+0.31(+4.43%)
Mar 28, 2022	6.930	7.036	6.750	6.990	532,579	+0.08(+1.16%)
Mar 25, 2022	7.310	7.330	6.905	6.910	508,861	-0.37(-5.08%)
Mar 24, 2022	7.330	7.348	6.840	7.280	822,333	+0.06(+0.83%)
Mar 23, 2022	7.250	7.501	7.180	7.220	776,857	-0.11(-1.50%)
Mar 22, 2022	6.930	7.358	6.900	7.330	1,336,861	+0.40(+5.77%)
Mar 21, 2022	7.030	7.300	6.870	6.930	1,248,554	-0.15(-2.12%)
Mar 18, 2022	6.590	7.130	6.580	7.080	3,063,012	+0.49(+7.44%)
Mar 17, 2022	6.150	6.695	6.150	6.590	1,542,325	+0.37(+5.95%)
Mar 16, 2022	5.760	6.265	5.670	6.220	1,221,167	+0.53(+9.31%)
Mar 15, 2022	5.668	5.725	5.470	5.690	761,684	+0.19(+3.45%)
Mar 14, 2022	5.730	5.820	5.380	5.500	1,058,704	-0.29(-5.01%)
Mar 11, 2022	6.140	6.145	5.790	5.790	508,392	-0.26(-4.30%)
Mar 10, 2022	6.230	6.390	5.915	6.050	926,009	-0.21(-3.35%)
Mar 09, 2022	6.070	6.330	6.020	6.260	817,686	+0.29(+4.86%)
Mar 08, 2022	5.760	6.200	5.670	5.970	1,223,685	+0.08(+1.36%)
Mar 07, 2022	5.750	6.100	5.690	5.890	1,136,167	+0.14(+2.43%)
Mar 04, 2022	6.170	6.300	5.725	5.750	828,976	-0.55(-8.73%)
Mar 03, 2022	6.490	6.560	6.160	6.300	1,017,995	-0.30(-4.55%)
Mar 02, 2022	6.440	6.650	6.280	6.600	1,036,249	+0.14(+2.17%)