Atea Pharmaceuticals Inc (NQ: AVIR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	26.79	27.85	21.20	21.48	4,948,837	-2.93(-12.00%)
Jun 29, 2021	26.20	27.21	24.10	24.41	1,630,905	-1.30(-5.06%)
Jun 28, 2021	24.13	25.84	23.92	25.71	1,684,396	+1.90(+7.98%)
Jun 25, 2021	23.56	24.05	23.32	23.81	7,317,237	+0.39(+1.67%)
Jun 24, 2021	23.21	24.21	23.21	23.42	1,368,744	+0.25(+1.08%)
Jun 23, 2021	23.57	24.10	22.50	23.17	1,013,370	-0.28(-1.19%)
Jun 22, 2021	24.30	24.58	23.10	23.45	1,530,170	-0.70(-2.90%)
Jun 21, 2021	23.35	24.41	22.62	24.15	2,130,516	+0.76(+3.25%)
Jun 18, 2021	22.91	24.50	22.87	23.39	3,204,157	+0.54(+2.36%)
Jun 17, 2021	23.28	26.68	21.78	22.85	3,411,676	-0.63(-2.68%)
Jun 16, 2021	23.56	24.01	22.49	23.48	1,380,813	-0.10(-0.42%)
Jun 15, 2021	23.66	23.84	22.74	23.58	1,556,722	-0.23(-0.97%)
Jun 14, 2021	23.88	24.48	23.02	23.81	1,236,957	+0.05(+0.21%)
Jun 11, 2021	25.37	25.45	23.14	23.76	1,005,136	-1.32(-5.26%)
Jun 10, 2021	25.10	25.28	24.05	25.08	802,916	+0.57(+2.33%)
Jun 09, 2021	23.85	25.57	23.82	24.51	1,360,384	+1.00(+4.25%)
Jun 08, 2021	24.13	24.40	22.69	23.51	1,380,545	-0.41(-1.71%)
Jun 07, 2021	21.90	24.40	21.71	23.92	1,951,986	+2.39(+11.10%)
Jun 04, 2021	20.68	21.71	20.24	21.53	1,167,538	+1.00(+4.87%)
Jun 03, 2021	20.74	21.21	20.25	20.53	703,496	-0.04(-0.19%)
Jun 02, 2021	20.58	20.95	19.82	20.57	765,810	+0.06(+0.29%)
Jun 01, 2021	20.63	20.75	19.64	20.51	551,079	+0.09(+0.44%)
May 28, 2021	20.54	21.00	20.20	20.42	538,835	-0.13(-0.63%)
May 27, 2021	20.39	21.17	19.90	20.55	1,391,329	+0.47(+2.34%)
May 26, 2021	20.04	20.46	19.49	20.08	876,194	+0.55(+2.82%)
May 25, 2021	20.92	21.39	19.47	19.53	766,931	-1.15(-5.56%)
May 24, 2021	22.73	22.73	20.19	20.68	745,381	-1.75(-7.80%)
May 21, 2021	23.58	23.58	22.35	22.43	763,458	-0.94(-4.02%)
May 20, 2021	22.07	23.55	22.00	23.37	914,313	+1.41(+6.42%)
May 19, 2021	23.11	23.19	21.44	21.96	840,916	-1.47(-6.27%)
May 18, 2021	23.61	24.08	22.52	23.43	705,619	-0.07(-0.30%)
May 17, 2021	22.81	24.10	22.65	23.50	769,133	+0.59(+2.58%)
May 14, 2021	20.74	24.45	20.15	22.91	1,611,323	+3.69(+19.20%)
May 13, 2021	20.05	20.32	18.72	19.22	968,412	-0.52(-2.63%)
May 12, 2021	20.89	21.05	19.39	19.74	558,451	-0.95(-4.59%)
May 11, 2021	19.05	20.87	18.80	20.69	613,001	+1.09(+5.56%)
May 10, 2021	21.50	21.82	19.45	19.60	777,438	-1.72(-8.07%)
May 07, 2021	21.99	23.26	21.15	21.32	1,056,748	-0.70(-3.18%)
May 06, 2021	21.15	22.33	19.70	22.02	984,001	+0.92(+4.36%)
May 05, 2021	21.10	22.56	20.69	21.10	1,220,809	+0.02(+0.09%)
May 04, 2021	22.40	22.69	20.90	21.08	1,391,581	-1.90(-8.27%)
May 03, 2021	25.00	25.00	22.80	22.98	1,480,468	-1.73(-7.00%)
Apr 30, 2021	26.35	26.70	24.20	24.71	1,628,400	-1.67(-6.33%)
Apr 29, 2021	27.07	27.19	24.65	26.38	3,336,418	-0.27(-1.01%)
Apr 28, 2021	32.41	32.71	26.27	26.65	5,670,540	-6.95(-20.68%)
Apr 27, 2021	36.41	37.63	33.54	33.60	1,177,130	-2.86(-7.84%)
Apr 26, 2021	37.00	37.64	35.95	36.46	366,253	+0.05(+0.14%)
Apr 23, 2021	39.43	39.76	35.11	36.41	523,200	-3.35(-8.43%)
Apr 22, 2021	40.70	41.76	39.73	39.76	391,782	-0.95(-2.33%)
Apr 21, 2021	42.37	42.37	37.88	40.71	684,536	-1.63(-3.85%)
Apr 20, 2021	44.26	46.49	40.83	42.34	309,273	-2.16(-4.85%)
Apr 19, 2021	44.97	46.18	43.27	44.50	600,042	-0.44(-0.98%)
Apr 16, 2021	46.02	46.95	43.72	44.94	434,400	-1.07(-2.33%)
Apr 15, 2021	54.58	55.03	45.18	46.01	961,774	-8.57(-15.70%)
Apr 14, 2021	57.07	57.07	53.04	54.58	259,280	-2.64(-4.61%)
Apr 13, 2021	55.46	57.86	54.57	57.22	316,738	+1.91(+3.45%)
Apr 12, 2021	57.00	57.25	53.97	55.31	259,707	-1.20(-2.12%)
Apr 09, 2021	56.05	56.82	52.62	56.51	313,500	-0.28(-0.49%)
Apr 08, 2021	57.72	57.72	56.06	56.79	246,633	-0.41(-0.72%)
Apr 07, 2021	59.69	59.82	55.98	57.20	314,084	-1.88(-3.18%)
Apr 06, 2021	59.26	62.01	58.07	59.08	558,752	+0.37(+0.63%)
Apr 05, 2021	57.86	59.00	57.32	58.71	316,966	+0.90(+1.56%)
Apr 01, 2021	62.32	63.38	56.72	57.81	367,100	-3.94(-6.38%)
Mar 31, 2021	56.42	61.96	55.84	61.75	522,617	+5.52(+9.82%)
Mar 30, 2021	58.82	59.67	55.38	56.23	441,019	-2.42(-4.13%)
Mar 29, 2021	59.31	60.01	56.84	58.65	334,544	-1.51(-2.51%)
Mar 26, 2021	60.00	61.74	58.76	60.16	498,500	+0.21(+0.35%)
Mar 25, 2021	66.20	66.75	59.42	59.95	283,055	-7.87(-11.60%)
Mar 24, 2021	68.97	68.97	65.63	67.82	427,656	-1.53(-2.21%)
Mar 23, 2021	77.41	77.91	66.25	69.35	740,786	-8.00(-10.34%)
Mar 22, 2021	78.69	78.69	75.93	77.35	352,176	-0.74(-0.95%)
Mar 19, 2021	75.27	79.49	75.27	78.09	392,100	+2.72(+3.61%)
Mar 18, 2021	76.65	78.55	74.27	75.37	165,746	-2.04(-2.64%)
Mar 17, 2021	76.20	78.65	74.62	77.41	200,889	+0.21(+0.27%)
Mar 16, 2021	69.78	78.22	69.01	77.20	215,224	+7.40(+10.60%)
Mar 15, 2021	66.52	70.27	65.83	69.80	187,130	+1.94(+2.86%)
Mar 12, 2021	66.79	68.37	65.19	67.86	178,900	+0.36(+0.53%)
Mar 11, 2021	64.88	67.68	64.20	67.50	207,569	+3.42(+5.34%)
Mar 10, 2021	63.00	64.71	62.68	64.08	291,682	+2.38(+3.86%)
Mar 09, 2021	60.48	62.69	59.87	61.70	196,086	+2.89(+4.91%)
Mar 08, 2021	59.83	62.28	58.23	58.81	465,663	-1.17(-1.95%)
Mar 05, 2021	62.17	62.51	57.36	59.98	874,000	-3.06(-4.85%)
Mar 04, 2021	69.98	70.80	59.84	63.04	623,430	-7.57(-10.72%)
Mar 03, 2021	73.94	73.94	70.45	70.61	328,529	-1.21(-1.68%)
Mar 02, 2021	74.24	74.75	66.38	71.82	488,644	-1.95(-2.64%)
Mar 01, 2021	76.00	76.00	72.65	73.77	358,200	-1.59(-2.11%)
Feb 26, 2021	81.03	83.29	74.08	75.36	409,000	-5.93(-7.29%)
Feb 25, 2021	80.38	82.55	77.91	81.29	460,790	+1.29(+1.61%)
Feb 24, 2021	78.22	80.72	77.08	80.00	350,677	+3.77(+4.95%)
Feb 23, 2021	82.06	82.36	69.48	76.23	271,326	-7.38(-8.83%)
Feb 22, 2021	82.33	84.49	82.01	83.61	154,969	-0.02(-0.02%)
Feb 19, 2021	83.79	86.00	82.81	83.63	156,400	+0.23(+0.28%)
Feb 18, 2021	86.56	87.48	82.69	83.40	136,627	-2.67(-3.10%)
Feb 17, 2021	84.00	88.77	81.09	86.07	140,879	+1.92(+2.28%)
Feb 16, 2021	83.80	84.48	81.11	84.15	138,071	+2.12(+2.58%)
Feb 12, 2021	88.04	89.46	80.35	82.03	203,300	-5.89(-6.70%)
Feb 11, 2021	89.67	94.17	87.00	87.92	90,249	+0.09(+0.10%)
Feb 10, 2021	87.77	89.39	82.84	87.83	288,960	+0.73(+0.84%)
Feb 09, 2021	89.44	89.44	83.60	87.10	432,613	-1.34(-1.52%)
Feb 08, 2021	86.01	89.52	85.28	88.44	308,955	+2.38(+2.77%)
Feb 05, 2021	82.41	87.11	82.41	86.06	171,700	+4.10(+5.00%)
Feb 04, 2021	88.73	90.95	79.60	81.96	246,233	-6.31(-7.15%)
Feb 03, 2021	84.99	89.90	84.04	88.27	252,505	+4.45(+5.31%)
Feb 02, 2021	77.43	88.94	77.01	83.82	351,680	+8.23(+10.89%)
Feb 01, 2021	76.66	79.50	72.66	75.59	232,981	+2.59(+3.55%)
Jan 29, 2021	59.80	79.95	58.77	73.00	937,400	+13.86(+23.44%)
Jan 28, 2021	59.39	61.19	56.87	59.14	317,504	+1.04(+1.79%)
Jan 27, 2021	55.99	60.00	54.96	58.10	159,978	+2.10(+3.75%)
Jan 26, 2021	55.84	57.04	54.11	56.00	133,979	+0.61(+1.10%)
Jan 25, 2021	53.93	55.77	51.99	55.39	109,788	+1.12(+2.06%)
Jan 22, 2021	53.97	54.50	51.39	54.27	110,700	+0.12(+0.22%)
Jan 21, 2021	58.11	58.14	52.94	54.15	411,956	-3.70(-6.40%)
Jan 20, 2021	55.40	59.46	54.78	57.85	199,262	+2.71(+4.91%)
Jan 19, 2021	54.07	55.47	53.30	55.14	255,829	+1.70(+3.18%)
Jan 15, 2021	51.43	57.19	50.47	53.44	142,300	+1.34(+2.57%)
Jan 14, 2021	50.27	54.46	49.49	52.10	208,292	+1.79(+3.56%)
Jan 13, 2021	45.45	50.37	44.91	50.31	163,076	+5.08(+11.23%)
Jan 12, 2021	46.75	48.18	44.65	45.23	393,873	-1.81(-3.85%)
Jan 11, 2021	48.99	49.66	46.01	47.04	276,599	-1.02(-2.12%)
Jan 08, 2021	45.08	48.13	44.16	48.06	272,000	+3.80(+8.59%)
Jan 07, 2021	43.52	45.82	42.07	44.26	281,771	+0.88(+2.03%)
Jan 06, 2021	42.17	44.39	41.21	43.38	277,439	+1.58(+3.78%)
Jan 05, 2021	41.57	42.00	39.55	41.80	272,376	+0.38(+0.92%)
Jan 04, 2021	42.15	44.34	41.41	41.42	250,314	-0.36(-0.86%)
Dec 31, 2020		41.78	41.78	41.78	181,023	+0.07(+0.17%)
Dec 30, 2020	39.54	41.99	39.49	41.71	181,023	+2.37(+6.02%)
Dec 29, 2020	39.28	41.26	37.59	39.34	311,976	+0.25(+0.64%)
Dec 28, 2020	34.50	39.46	34.50	39.09	276,322	+4.61(+13.37%)
Dec 24, 2020	34.31	35.34	33.88	34.48	66,300	-0.10(-0.29%)
Dec 23, 2020	36.69	37.10	33.70	34.58	409,173	-1.63(-4.50%)
Dec 22, 2020	34.94	38.22	34.15	36.21	368,540	+1.29(+3.69%)
Dec 21, 2020	33.88	34.96	31.03	34.92	288,217	+0.81(+2.37%)
Dec 18, 2020	31.18	35.81	30.05	34.11	2,732,900	+2.97(+9.54%)
Dec 17, 2020	30.88	31.98	30.08	31.14	364,240	+0.36(+1.17%)
Dec 16, 2020	30.50	32.59	30.50	30.78	338,910	+0.07(+0.23%)
Dec 15, 2020	31.42	31.60	30.00	30.71	359,439	-0.33(-1.06%)
Dec 14, 2020	29.38	32.42	29.38	31.04	254,200	+1.27(+4.27%)
Dec 11, 2020	28.20	30.25	28.00	29.77	1,213,200	+1.43(+5.05%)
Dec 10, 2020	27.70	28.68	27.27	28.34	99,235	+0.57(+2.05%)
Dec 09, 2020	28.47	28.51	27.25	27.77	226,646	-0.36(-1.28%)
Dec 08, 2020	28.48	28.48	27.16	28.13	326,555	-0.38(-1.33%)
Dec 07, 2020	29.40	29.85	28.25	28.51	149,992	-0.74(-2.53%)
Dec 04, 2020	28.59	30.10	28.43	29.25	136,800	+1.11(+3.94%)
Dec 03, 2020	30.74	31.30	28.03	28.14	170,723	-2.49(-8.13%)
Dec 02, 2020	31.74	32.46	30.43	30.63	160,528	-1.40(-4.37%)
Dec 01, 2020	34.10	34.26	31.91	32.03	172,096	-1.29(-3.87%)
Nov 30, 2020	34.50	35.00	32.92	33.32	398,191	-1.12(-3.25%)
Nov 27, 2020	34.25	34.85	33.76	34.44	187,500	+0.64(+1.89%)
Nov 25, 2020	34.50	35.23	33.63	33.80	274,000	-0.27(-0.79%)
Nov 24, 2020	35.76	36.65	33.64	34.07	581,776	+0.53(+1.58%)
Nov 23, 2020	33.62	34.48	32.89	33.54	272,170	+0.37(+1.12%)
Nov 20, 2020	32.27	33.88	32.18	33.17	313,200	+0.62(+1.90%)
Nov 19, 2020	32.24	33.88	32.00	32.55	254,382	+0.47(+1.47%)
Nov 18, 2020	33.45	34.81	31.50	32.08	381,046	-1.27(-3.81%)
Nov 17, 2020	32.28	34.31	32.28	33.35	711,529	+0.89(+2.74%)
Nov 16, 2020	31.96	35.35	31.69	32.46	679,584	+0.14(+0.43%)
Nov 13, 2020	29.57	34.21	29.16	32.32	432,700	+2.79(+9.45%)
Nov 12, 2020	28.50	30.50	27.94	29.53	385,574	+1.28(+4.53%)
Nov 11, 2020	26.90	30.02	26.90	28.25	341,000	+1.31(+4.86%)
Nov 10, 2020	26.37	28.66	25.60	26.94	446,373	+0.58(+2.20%)
Nov 09, 2020	27.81	29.14	24.15	26.36	1,599,857	-7.81(-22.86%)
Nov 06, 2020	33.71	35.59	33.38	34.17	660,500	+0.17(+0.50%)
Nov 05, 2020	31.06	34.45	31.06	34.00	1,473,055	+2.97(+9.57%)
Nov 04, 2020	28.00	31.80	27.50	31.03	861,314	+2.88(+10.23%)
Nov 03, 2020	30.59	31.21	28.02	28.15	698,750	-1.59(-5.35%)
Nov 02, 2020	29.94	31.45	28.00	29.74	835,371	-0.60(-1.98%)