Atea Pharmaceuticals Inc (NQ: AVIR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	7.820	8.280	7.720	8.090	1,946,907	+0.25(+3.19%)
Nov 29, 2021	8.200	8.286	7.770	7.840	2,261,452	-0.30(-3.69%)
Nov 26, 2021	7.790	8.340	7.690	8.140	2,190,822	+0.46(+5.99%)
Nov 24, 2021	7.530	7.770	7.370	7.680	4,115,916	+0.01(+0.13%)
Nov 23, 2021	7.910	8.020	7.440	7.670	3,805,930	-0.29(-3.64%)
Nov 22, 2021	8.050	8.250	7.760	7.960	3,642,321	-0.15(-1.85%)
Nov 19, 2021	8.680	8.900	8.040	8.110	4,243,791	-0.51(-5.92%)
Nov 18, 2021	8.410	8.670	8.130	8.620	5,915,332	-0.07(-0.81%)
Nov 17, 2021	9.660	10.09	8.530	8.690	9,947,050	-2.67(-23.50%)
Nov 16, 2021	11.40	11.41	11.07	11.36	1,637,002	-0.14(-1.22%)
Nov 15, 2021	11.32	11.72	11.12	11.50	1,563,600	+0.14(+1.23%)
Nov 12, 2021	11.07	11.63	10.51	11.36	2,653,124	+0.72(+6.77%)
Nov 11, 2021	10.70	10.93	10.53	10.64	1,459,087	-0.03(-0.28%)
Nov 10, 2021	10.87			10.67	1,224,358	-0.25(-2.29%)
Nov 09, 2021	10.80	11.05	10.53	10.92	1,258,861	+0.17(+1.58%)
Nov 08, 2021	10.69	11.08	10.66	10.75	1,475,046	-0.06(-0.56%)
Nov 05, 2021	11.36	11.37	10.28	10.81	4,416,225	-0.97(-8.23%)
Nov 04, 2021	12.16	12.23	11.71	11.78	1,030,148	-0.21(-1.75%)
Nov 03, 2021	11.70	12.08	11.50	11.99	1,817,560	+0.27(+2.30%)
Nov 02, 2021	12.09	12.13	11.30	11.72	1,847,716	-0.28(-2.33%)
Nov 01, 2021	11.60	12.13	11.81	12.00	1,962,353	+0.36(+3.09%)
Oct 29, 2021	11.96	12.06	11.58	11.64	1,583,321	-0.32(-2.68%)
Oct 28, 2021	12.23	12.39	11.86	11.96	2,768,137	-0.21(-1.73%)
Oct 27, 2021	12.37	12.51	11.91	12.17	2,264,142	-0.22(-1.78%)
Oct 26, 2021	12.55			12.39	3,076,401	-0.33(-2.59%)
Oct 25, 2021	12.62			12.72	3,632,322	-0.01(-0.08%)
Oct 22, 2021	12.12	12.77		12.73	4,324,608	-0.02(-0.16%)
Oct 21, 2021	12.95	13.24	12.26	12.75	7,963,891	-0.49(-3.70%)
Oct 20, 2021	13.83	14.42	12.66	13.24	18,394,760	-0.58(-4.20%)
Oct 19, 2021	11.20	16.63	10.76	13.82	129,103,472	-26.78(-65.96%)
Oct 18, 2021	39.72	41.72	38.71	40.60	2,335,354	+1.32(+3.36%)
Oct 15, 2021	40.41	40.79	39.16	39.28	1,161,114	-1.17(-2.89%)
Oct 14, 2021	42.60	43.00	40.28	40.45	2,779,983	-1.25(-3.00%)
Oct 13, 2021	38.46	41.80	38.40	41.70	2,422,893	+3.31(+8.62%)
Oct 12, 2021	39.08	39.26	38.00	38.39	1,159,610	-0.45(-1.16%)
Oct 11, 2021	40.20	40.71	37.40	38.84	2,396,657	-1.22(-3.05%)
Oct 08, 2021	40.50	43.23	39.62	40.06	2,525,999	-0.97(-2.36%)
Oct 07, 2021	39.99	41.78	39.31	41.03	2,450,765	+1.12(+2.81%)
Oct 06, 2021	42.86	44.95	39.37	39.91	2,622,680	-2.45(-5.78%)
Oct 05, 2021	44.24	44.24	40.61	42.36	3,813,220	-2.23(-5.00%)
Oct 04, 2021	43.17	46.91	40.20	44.59	4,983,933	+2.58(+6.14%)
Oct 01, 2021	46.00	46.62	39.92	42.01	16,130,126	+6.95(+19.82%)
Sep 30, 2021	32.59	38.48	32.44	35.06	4,010,920	+2.93(+9.12%)
Sep 29, 2021	32.20	32.58	31.02	32.13	903,136	-0.01(-0.03%)
Sep 28, 2021	33.75	33.98	31.81	32.14	1,830,275	-1.62(-4.80%)
Sep 27, 2021	32.49	33.86	30.61	33.76	2,132,107	+1.62(+5.04%)
Sep 24, 2021	32.30	34.00	31.68	32.14	2,409,127	+0.17(+0.53%)
Sep 23, 2021	31.80	32.35	30.16	31.97	1,532,363	+0.40(+1.27%)
Sep 22, 2021	29.00	31.75	28.99	31.57	2,350,550	+3.12(+10.97%)
Sep 21, 2021	29.48	29.95	28.11	28.45	1,093,539	-0.49(-1.69%)
Sep 20, 2021	27.00	31.94	26.83	28.94	4,681,849	+2.71(+10.33%)
Sep 17, 2021	26.95	26.95	25.88	26.23	3,180,814	-0.90(-3.32%)
Sep 16, 2021	25.68	27.29	25.64	27.13	1,842,057	+1.15(+4.43%)
Sep 15, 2021	27.62	27.84	25.56	25.98	1,863,177	-1.74(-6.28%)
Sep 14, 2021	28.06	28.39	27.56	27.72	1,163,635	-0.16(-0.57%)
Sep 13, 2021	28.80	29.00	27.66	27.88	1,062,942	-0.72(-2.52%)
Sep 10, 2021	28.99	29.34	28.52	28.60	913,355	-0.06(-0.21%)
Sep 09, 2021	28.75	29.03	27.58	28.66	1,753,972	+0.98(+3.54%)
Sep 08, 2021	29.70	29.74	27.57	27.68	1,359,052	-1.99(-6.71%)
Sep 07, 2021	29.16	31.27	29.05	29.67	2,171,335	+0.76(+2.63%)
Sep 03, 2021	28.89	29.25	28.38	28.91	1,079,325	-0.09(-0.31%)
Sep 02, 2021	28.63	29.27	28.00	29.00	825,976	+0.37(+1.29%)