Atea Pharmaceuticals Inc (NQ: AVIR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	7.070	7.250	7.060	7.220	689,820	+0.14(+1.98%)
Mar 30, 2022	7.270	7.400	7.040	7.080	488,044	-0.22(-3.01%)
Mar 29, 2022	7.060	7.425	7.060	7.300	744,790	+0.31(+4.43%)
Mar 28, 2022	6.930	7.036	6.750	6.990	532,579	+0.08(+1.16%)
Mar 25, 2022	7.310	7.330	6.905	6.910	508,861	-0.37(-5.08%)
Mar 24, 2022	7.330	7.348	6.840	7.280	822,333	+0.06(+0.83%)
Mar 23, 2022	7.250	7.501	7.180	7.220	776,857	-0.11(-1.50%)
Mar 22, 2022	6.930	7.358	6.900	7.330	1,336,861	+0.40(+5.77%)
Mar 21, 2022	7.030	7.300	6.870	6.930	1,248,554	-0.15(-2.12%)
Mar 18, 2022	6.590	7.130	6.580	7.080	3,063,012	+0.49(+7.44%)
Mar 17, 2022	6.150	6.695	6.150	6.590	1,542,325	+0.37(+5.95%)
Mar 16, 2022	5.760	6.265	5.670	6.220	1,221,167	+0.53(+9.31%)
Mar 15, 2022	5.668	5.725	5.470	5.690	761,684	+0.19(+3.45%)
Mar 14, 2022	5.730	5.820	5.380	5.500	1,058,704	-0.29(-5.01%)
Mar 11, 2022	6.140	6.145	5.790	5.790	508,392	-0.26(-4.30%)
Mar 10, 2022	6.230	6.390	5.915	6.050	926,009	-0.21(-3.35%)
Mar 09, 2022	6.070	6.330	6.020	6.260	817,686	+0.29(+4.86%)
Mar 08, 2022	5.760	6.200	5.670	5.970	1,223,685	+0.08(+1.36%)
Mar 07, 2022	5.750	6.100	5.690	5.890	1,136,167	+0.14(+2.43%)
Mar 04, 2022	6.170	6.300	5.725	5.750	828,976	-0.55(-8.73%)
Mar 03, 2022	6.490	6.560	6.160	6.300	1,017,995	-0.30(-4.55%)
Mar 02, 2022	6.440	6.650	6.280	6.600	1,036,249	+0.14(+2.17%)
Mar 01, 2022	7.000	7.320	6.070	6.460	2,817,274	+0.12(+1.89%)
Feb 28, 2022	6.350	6.580	6.260	6.340	1,260,694	-0.03(-0.47%)
Feb 25, 2022	6.230	6.430	6.213	6.370	743,988	+0.15(+2.41%)
Feb 24, 2022	5.560	6.245	5.500	6.220	804,919	+0.42(+7.24%)
Feb 23, 2022	5.930	5.980	5.779	5.800	730,428	-0.11(-1.86%)
Feb 22, 2022	5.860	6.095	5.810	5.910	1,157,598	-0.01(-0.17%)
Feb 18, 2022				5.920	0	-0.14(-2.31%)
Feb 17, 2022	6.340	6.360	6.020	6.060	1,001,191	-0.30(-4.72%)
Feb 16, 2022	6.390	6.430	6.200	6.360	585,375	-0.06(-0.93%)
Feb 15, 2022	6.240	6.505	6.190	6.420	1,308,689	+0.25(+4.05%)
Feb 14, 2022	6.710	6.750	6.100	6.170	1,245,560	-0.57(-8.46%)
Feb 11, 2022	7.010	7.250	6.670	6.740	920,094	-0.31(-4.40%)
Feb 10, 2022	7.110	7.400	6.960	7.050	1,784,179	-0.06(-0.84%)
Feb 09, 2022	6.970	7.390	6.920	7.110	3,977,902	+0.26(+3.80%)
Feb 08, 2022	6.820	6.880	6.610	6.850	1,662,123	-0.02(-0.29%)
Feb 07, 2022	6.840	7.050	6.840	6.870	537,005	+0.03(+0.44%)
Feb 04, 2022	6.820	6.910	6.656	6.840	355,859	+0.04(+0.59%)
Feb 03, 2022	6.890		6.755	6.800	549,223	-0.21(-3.00%)
Feb 02, 2022	7.280	7.430	7.000	7.010	623,534	-0.27(-3.71%)
Feb 01, 2022	7.150	7.480	7.020	7.280	975,320	+0.14(+1.96%)
Jan 31, 2022	6.830	7.140		7.140	916,670	+0.34(+5.00%)
Jan 28, 2022	6.360	6.810	6.300	6.800	1,552,905	+0.37(+5.75%)
Jan 27, 2022	6.690	6.850	6.370	6.430	689,124	-0.11(-1.68%)
Jan 26, 2022	6.590	6.840	6.420	6.540	1,405,870	+0.03(+0.46%)
Jan 25, 2022	6.520	6.810	6.360	6.510	598,630	-0.07(-1.06%)
Jan 24, 2022	6.210	6.590	6.020	6.580	1,290,814	+0.14(+2.17%)
Jan 21, 2022	6.810	6.920	6.435	6.440	1,351,699	-0.48(-6.94%)
Jan 20, 2022	6.940	7.355	6.880	6.920	1,127,954	+0.04(+0.58%)
Jan 19, 2022	6.900	7.120	6.790	6.880	1,395,185	-0.02(-0.29%)
Jan 18, 2022	7.140	7.290	6.890	6.900	660,521	-0.40(-5.48%)
Jan 14, 2022				7.300	0	+0.00(+0.00%)
Jan 13, 2022	7.590	7.774	7.270	7.300	715,979	-0.36(-4.70%)
Jan 12, 2022	7.880	7.930	7.640	7.660	575,249	-0.23(-2.92%)
Jan 11, 2022	7.690	7.930	7.620	7.890	695,468	+0.21(+2.73%)
Jan 10, 2022	7.932	7.932	7.380	7.680	959,969	+0.04(+0.52%)
Jan 07, 2022	7.780	7.850	7.500	7.640	1,476,426	-0.12(-1.55%)
Jan 06, 2022	7.800	7.950	7.240	7.760	2,004,437	-0.54(-6.51%)
Jan 05, 2022	8.500	8.910	8.225	8.300	1,135,021	-0.32(-3.71%)
Jan 04, 2022	9.030	9.280	8.570	8.620	972,693	-0.57(-6.20%)