Atea Pharmaceuticals Inc (NQ: AVIR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	3.770	3.815	3.725	3.740	404,108	-0.01(-0.27%)
Jun 29, 2023	3.750	3.785	3.715	3.750	502,703	-0.02(-0.53%)
Jun 28, 2023	3.760	3.800	3.700	3.770	932,608	-0.04(-1.05%)
Jun 27, 2023	3.810	3.837	3.710	3.810	571,089	+0.02(+0.53%)
Jun 26, 2023	3.930	3.945	3.790	3.790	354,138	-0.17(-4.29%)
Jun 23, 2023	3.870	3.990	3.780	3.960	1,532,778	+0.05(+1.28%)
Jun 22, 2023	4.000	4.000	3.890	3.910	515,956	-0.09(-2.25%)
Jun 21, 2023	4.000	4.060	3.865	4.000	408,573	-0.04(-0.99%)
Jun 20, 2023	4.120	4.120	4.030	4.040	321,738	-0.08(-1.94%)
Jun 16, 2023	4.190	4.205	4.070	4.120	689,634	-0.03(-0.72%)
Jun 15, 2023	4.080	4.200	4.003	4.150	427,667	+0.06(+1.47%)
Jun 14, 2023	4.200	4.240	4.085	4.090	355,507	-0.10(-2.39%)
Jun 13, 2023	4.140	4.285	4.120	4.190	426,906	+0.05(+1.21%)
Jun 12, 2023	4.100	4.250	4.100	4.140	426,847	+0.03(+0.73%)
Jun 09, 2023	4.260	4.260	4.100	4.110	428,783	-0.16(-3.75%)
Jun 08, 2023	4.550	4.550	4.270	4.270	355,878	-0.28(-6.15%)
Jun 07, 2023	4.370	4.555	4.370	4.550	598,212	+0.16(+3.64%)
Jun 06, 2023	4.300	4.440	4.250	4.390	415,169	+0.11(+2.57%)
Jun 05, 2023	4.460	4.590	4.240	4.280	643,367	-0.22(-4.89%)
Jun 02, 2023	4.150	4.520	4.100	4.500	1,290,963	+0.42(+10.29%)
Jun 01, 2023	4.000	4.160	3.970	4.080	651,793	+0.09(+2.26%)
May 31, 2023	4.090	4.197	3.990	3.990	2,246,708	-0.13(-3.16%)
May 30, 2023	4.690	4.694	4.060	4.120	1,103,736	-0.56(-11.97%)
May 26, 2023	4.605	4.715	4.530	4.680	873,410	+0.05(+1.08%)
May 25, 2023	4.820	4.820	4.450	4.630	1,881,483	-0.18(-3.74%)
May 24, 2023	4.980	4.980	4.770	4.810	1,257,482	-0.12(-2.43%)
May 23, 2023	5.040	5.160	4.845	4.930	2,590,903	-0.13(-2.57%)
May 22, 2023	4.690	5.190	4.570	5.060	6,697,938	+1.36(+36.76%)
May 19, 2023	3.640	3.730	3.580	3.700	328,425	+0.11(+3.06%)
May 18, 2023	3.750	3.780	3.540	3.590	362,484	-0.19(-5.03%)
May 17, 2023	3.470	3.780	3.420	3.780	563,048	+0.32(+9.25%)
May 16, 2023	3.410	3.490	3.360	3.460	472,068	+0.01(+0.29%)
May 15, 2023	3.240	3.475	3.240	3.450	1,111,002	+0.20(+6.15%)
May 12, 2023	3.310	3.310	3.190	3.250	733,470	-0.06(-1.81%)
May 11, 2023	3.320	3.351	3.275	3.310	592,180	-0.01(-0.30%)
May 10, 2023	3.350	3.370	3.235	3.320	816,628	+0.01(+0.30%)
May 09, 2023	3.300	3.345	3.200	3.310	691,407	-0.09(-2.65%)
May 08, 2023	3.350	3.465	3.290	3.400	567,827	+0.05(+1.49%)
May 05, 2023	3.350	3.425	3.320	3.350	590,328	+0.02(+0.60%)
May 04, 2023	3.230	3.380	3.220	3.330	651,500	+0.09(+2.78%)
May 03, 2023	3.270	3.310	3.210	3.240	785,543	-0.01(-0.31%)
May 02, 2023	3.250	3.300	3.200	3.250	478,696	-0.01(-0.31%)
May 01, 2023	3.290	3.340	3.210	3.260	644,443	-0.01(-0.31%)
Apr 28, 2023	3.290	3.316	3.255	3.270	462,158	-0.04(-1.21%)
Apr 27, 2023	3.310	3.330	3.250	3.310	371,719	+0.00(+0.00%)
Apr 26, 2023	3.300	3.330	3.250	3.310	308,502	+0.02(+0.61%)
Apr 25, 2023	3.230	3.318	3.220	3.290	554,885	+0.08(+2.49%)
Apr 24, 2023	3.280	3.320	3.183	3.210	437,333	-0.07(-2.13%)
Apr 21, 2023	3.250	3.330	3.250	3.280	697,155	+0.02(+0.61%)
Apr 20, 2023	3.290	3.310	3.230	3.260	495,346	-0.06(-1.81%)
Apr 19, 2023	3.230	3.335	3.220	3.320	372,050	+0.07(+2.15%)
Apr 18, 2023	3.370	3.370	3.200	3.250	509,659	-0.12(-3.56%)
Apr 17, 2023	3.310	3.455	3.230	3.370	416,211	+0.09(+2.74%)
Apr 14, 2023	3.380	3.380	3.250	3.280	471,397	-0.09(-2.67%)
Apr 13, 2023	3.290	3.400	3.290	3.370	271,667	+0.09(+2.74%)
Apr 12, 2023	3.360	3.440	3.270	3.280	253,104	-0.17(-4.93%)
Apr 11, 2023	3.510	3.560	3.425	3.450	351,984	-0.04(-1.15%)
Apr 10, 2023	3.380	3.538	3.275	3.490	468,062	+0.08(+2.35%)
Apr 06, 2023	3.340	3.430	3.300	3.410	332,375	+0.10(+3.02%)
Apr 05, 2023	3.350	3.390	3.295	3.310	387,517	-0.05(-1.49%)
Apr 04, 2023	3.430	3.430	3.275	3.360	433,913	-0.07(-2.04%)