Atea Pharmaceuticals Inc (NQ: AVIR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	3.780	3.860	3.720	3.760	219,443	+0.00(+0.00%)
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%)