Atea Pharmaceuticals Inc (NQ: AVIR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	5.590	5.875	5.570	5.690	563,469	+0.09(+1.61%)
Sep 29, 2022	5.710	5.730	5.475	5.600	353,965	-0.19(-3.28%)
Sep 28, 2022	5.540	5.870	5.460	5.790	641,664	+0.30(+5.46%)
Sep 27, 2022	5.560	5.760	5.410	5.490	582,068	-0.01(-0.18%)
Sep 26, 2022	5.770	6.120	5.470	5.500	1,037,344	-0.30(-5.17%)
Sep 23, 2022	5.880	5.950	5.610	5.800	862,511	-0.19(-3.17%)
Sep 22, 2022	6.050	6.260	5.950	5.990	611,030	-0.14(-2.28%)
Sep 21, 2022	6.260	6.460	6.090	6.130	364,830	-0.13(-2.08%)
Sep 20, 2022	6.220	6.390	6.100	6.260	538,960	-0.05(-0.79%)
Sep 19, 2022	6.590	6.650	6.020	6.310	659,930	-0.40(-5.96%)
Sep 16, 2022	6.770	6.770	6.490	6.710	2,064,653	-0.14(-2.04%)
Sep 15, 2022	6.800	7.010	6.660	6.850	446,767	-0.02(-0.29%)
Sep 14, 2022	7.180	7.200	6.765	6.870	524,288	-0.30(-4.18%)
Sep 13, 2022	7.650	7.829	7.100	7.170	663,767	-0.81(-10.15%)
Sep 12, 2022	7.880	8.250	7.800	7.980	326,734	+0.10(+1.27%)
Sep 09, 2022	8.070	8.170	7.830	7.880	340,473	-0.15(-1.87%)
Sep 08, 2022	7.750	8.260	7.680	8.030	918,961	+0.27(+3.48%)
Sep 07, 2022	7.500	7.800	7.420	7.760	617,697	+0.29(+3.88%)
Sep 06, 2022	7.530	7.600	7.100	7.470	467,795	+0.02(+0.27%)
Sep 02, 2022	7.600	7.600	7.360	7.450	264,095	+0.00(+0.00%)
Sep 01, 2022	7.450	7.750	7.320	7.450	487,966	-0.05(-0.67%)
Aug 31, 2022	7.640	7.725	7.340	7.500	617,327	-0.10(-1.32%)
Aug 30, 2022	7.750	7.910	7.420	7.600	397,047	-0.14(-1.81%)
Aug 29, 2022	7.660	7.920	7.650	7.740	327,160	-0.09(-1.15%)
Aug 26, 2022	8.120	8.150	7.660	7.830	416,384	-0.32(-3.93%)
Aug 25, 2022	8.250	8.265	8.050	8.150	242,347	-0.03(-0.37%)
Aug 24, 2022	8.050	8.300	8.040	8.180	156,655	+0.10(+1.24%)
Aug 23, 2022	8.140	8.240	8.030	8.080	202,540	-0.03(-0.37%)
Aug 22, 2022	7.990	8.270	7.928	8.110	246,964	-0.13(-1.58%)
Aug 19, 2022	8.260	8.550	8.140	8.240	412,539	-0.14(-1.67%)
Aug 18, 2022	8.560	8.590	8.280	8.380	246,451	-0.18(-2.10%)
Aug 17, 2022	8.530	8.680	8.400	8.560	525,928	-0.08(-0.93%)
Aug 16, 2022	8.440	8.720	8.390	8.640	295,258	+0.06(+0.70%)
Aug 15, 2022	8.380	8.630	8.310	8.580	252,318	+0.17(+2.02%)
Aug 12, 2022	8.250	8.540	8.230	8.410	269,519	+0.18(+2.19%)
Aug 11, 2022	8.360	8.450	8.120	8.230	380,562	-0.04(-0.48%)
Aug 10, 2022	8.650	8.670	8.110	8.270	316,860	-0.21(-2.48%)
Aug 09, 2022	8.820	9.790	8.330	8.480	866,196	-0.11(-1.28%)
Aug 08, 2022	8.900	8.916	8.590	8.590	484,261	-0.20(-2.28%)
Aug 05, 2022	8.440	9.000	8.320	8.790	525,511	+0.34(+4.02%)
Aug 04, 2022	8.480	8.540	8.200	8.450	397,536	-0.02(-0.24%)
Aug 03, 2022	8.260	8.600	8.260	8.470	299,016	+0.29(+3.55%)
Aug 02, 2022	8.230	8.480	8.080	8.180	240,923	-0.11(-1.33%)
Aug 01, 2022	8.220	8.420	7.970	8.290	319,345	+0.09(+1.10%)
Jul 29, 2022	8.090	8.220	7.850	8.200	259,394	+0.17(+2.12%)
Jul 28, 2022	8.130	8.140	7.720	8.030	329,500	-0.08(-0.99%)
Jul 27, 2022	8.170	8.270	7.960	8.110	281,800	+0.03(+0.37%)
Jul 26, 2022	8.140	8.320	7.990	8.080	167,251	-0.11(-1.34%)
Jul 25, 2022	8.060	8.200	7.860	8.190	325,991	+0.19(+2.37%)
Jul 22, 2022	8.370	8.370	7.840	8.000	437,940	-0.37(-4.42%)
Jul 21, 2022	8.150	8.390	8.050	8.370	263,034	+0.20(+2.45%)
Jul 20, 2022	8.280	8.400	8.080	8.170	219,544	-0.07(-0.85%)
Jul 19, 2022	8.120	8.344	8.070	8.240	197,386	+0.19(+2.36%)
Jul 18, 2022	7.940	8.440	7.940	8.050	293,178	-0.05(-0.62%)
Jul 15, 2022	8.130	8.378	7.770	8.100	372,952	+0.11(+1.38%)
Jul 14, 2022	8.360	8.430	7.962	7.990	368,389	-0.51(-6.00%)
Jul 13, 2022	8.100	8.750	8.100	8.500	710,345	+0.34(+4.17%)
Jul 12, 2022	7.840	8.290	7.610	8.160	500,077	+0.33(+4.21%)
Jul 11, 2022	7.780	7.940	7.580	7.830	304,810	-0.08(-1.01%)
Jul 08, 2022	7.740	7.940	7.620	7.910	339,565	+0.13(+1.67%)
Jul 07, 2022	7.500	7.865	7.500	7.780	571,033	+0.31(+4.15%)
Jul 06, 2022	7.490	7.820	7.420	7.470	430,703	-0.02(-0.27%)
Jul 05, 2022	7.200	7.520	7.038	7.490	362,452	+0.19(+2.60%)