Atea Pharmaceuticals Inc (NQ: AVIR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	3.050	3.115	2.935	3.000	1,199,360	-0.04(-1.32%)
Sep 28, 2023	3.070	3.105	2.980	3.040	267,719	-0.04(-1.30%)
Sep 27, 2023	3.080	3.125	3.060	3.080	345,503	+0.04(+1.32%)
Sep 26, 2023	3.140	3.200	3.025	3.040	435,847	-0.11(-3.49%)
Sep 25, 2023	3.200	3.190	3.135	3.150	374,154	-0.05(-1.56%)
Sep 22, 2023	3.200	3.240	3.180	3.200	252,306	+0.02(+0.63%)
Sep 21, 2023	3.180	3.270	3.110	3.180	369,879	+0.00(+0.00%)
Sep 20, 2023	3.270	3.270	3.175	3.180	275,033	-0.07(-2.15%)
Sep 19, 2023	3.170	3.255	3.170	3.250	275,627	+0.07(+2.20%)
Sep 18, 2023	3.170	3.230	3.140	3.180	365,849	+0.00(+0.00%)
Sep 15, 2023	3.270	3.290	3.100	3.180	699,145	-0.10(-3.05%)
Sep 14, 2023	3.230	3.340	3.230	3.280	257,163	-0.02(-0.61%)
Sep 13, 2023	3.300	3.410	3.275	3.300	1,917,391	+0.01(+0.30%)
Sep 12, 2023	3.310	3.340	3.270	3.290	214,712	-0.02(-0.60%)
Sep 11, 2023	3.340	3.340	3.280	3.310	176,496	+0.00(+0.00%)
Sep 08, 2023	3.260	3.315	3.260	3.310	235,673	+0.03(+0.91%)
Sep 07, 2023	3.280	3.315	3.205	3.280	283,578	-0.01(-0.30%)
Sep 06, 2023	3.320	3.320	3.240	3.290	297,188	-0.01(-0.30%)
Sep 05, 2023	3.320	3.385	3.290	3.300	221,279	-0.05(-1.49%)
Sep 01, 2023	3.380	3.445	3.320	3.350	284,603	-0.01(-0.30%)
Aug 31, 2023	3.310	3.410	3.290	3.360	933,618	+0.04(+1.20%)
Aug 30, 2023	3.350	3.390	3.300	3.320	116,692	-0.04(-1.19%)
Aug 29, 2023	3.360	3.425	3.340	3.360	183,954	+0.02(+0.60%)
Aug 28, 2023	3.310	3.375	3.310	3.340	281,620	+0.03(+0.91%)
Aug 25, 2023	3.330	3.415	3.300	3.310	180,819	-0.05(-1.49%)
Aug 24, 2023	3.490	3.490	3.345	3.360	218,840	-0.13(-3.72%)
Aug 23, 2023	3.340	3.510	3.340	3.490	327,663	+0.17(+5.12%)
Aug 22, 2023	3.380	3.420	3.300	3.320	363,515	-0.06(-1.78%)
Aug 21, 2023	3.340	3.450	3.310	3.380	207,625	+0.04(+1.20%)
Aug 18, 2023	3.360	3.425	3.280	3.340	583,963	-0.06(-1.76%)
Aug 17, 2023	3.360	3.460	3.340	3.400	219,240	+0.04(+1.19%)
Aug 16, 2023	3.320	3.380	3.295	3.360	253,470	+0.01(+0.30%)
Aug 15, 2023	3.380	3.430	3.310	3.350	214,691	-0.03(-0.89%)
Aug 14, 2023	3.310	3.410	3.260	3.380	293,888	-0.03(-0.88%)
Aug 11, 2023	3.400	3.520	3.380	3.410	202,171	+0.02(+0.59%)
Aug 10, 2023	3.430	3.430	3.320	3.390	502,683	-0.15(-4.24%)
Aug 09, 2023	3.500	3.640	3.455	3.540	358,536	+0.13(+3.81%)
Aug 08, 2023	3.380	3.460	3.350	3.410	236,017	+0.01(+0.29%)
Aug 07, 2023	3.450	3.480	3.320	3.400	225,910	-0.07(-2.02%)
Aug 04, 2023	3.510	3.590	3.420	3.470	173,822	+0.01(+0.29%)
Aug 03, 2023	3.400	3.560	3.400	3.460	229,665	+0.06(+1.76%)
Aug 02, 2023	3.340	3.410	3.315	3.400	268,292	-0.01(-0.29%)
Aug 01, 2023	3.450	3.450	3.315	3.410	240,167	-0.02(-0.58%)
Jul 31, 2023	3.390	3.470	3.380	3.430	184,797	+0.03(+0.88%)
Jul 28, 2023	3.360	3.480	3.330	3.400	327,844	+0.07(+2.10%)
Jul 27, 2023	3.440	3.450	3.320	3.330	401,688	-0.10(-2.92%)
Jul 26, 2023	3.450	3.465	3.380	3.430	244,063	-0.01(-0.29%)
Jul 25, 2023	3.540	3.550	3.440	3.440	308,301	-0.11(-3.10%)
Jul 24, 2023	3.650	3.695	3.540	3.550	348,657	-0.11(-3.01%)
Jul 21, 2023	3.710	3.710	3.610	3.660	307,632	-0.02(-0.54%)
Jul 20, 2023	3.690	3.750	3.660	3.680	207,729	+0.01(+0.27%)
Jul 19, 2023	3.700	3.785	3.660	3.670	241,736	-0.03(-0.81%)
Jul 18, 2023	3.800	3.880	3.685	3.700	231,481	-0.09(-2.37%)
Jul 17, 2023	3.610	3.840	3.610	3.790	278,990	+0.15(+4.12%)
Jul 14, 2023	3.750	3.755	3.600	3.640	306,701	-0.11(-2.93%)
Jul 13, 2023	3.750	3.830	3.720	3.750	368,683	+0.01(+0.27%)
Jul 12, 2023	3.720	3.760	3.655	3.740	190,692	+0.05(+1.36%)
Jul 11, 2023	3.700	3.770	3.675	3.690	265,583	+0.00(+0.00%)
Jul 10, 2023	3.650	3.775	3.640	3.690	340,298	+0.05(+1.37%)
Jul 07, 2023	3.620	3.680	3.580	3.640	325,461	+0.03(+0.83%)
Jul 06, 2023	3.690	3.700	3.585	3.610	395,751	-0.11(-2.96%)
Jul 05, 2023	3.680	3.785	3.610	3.720	515,149	+0.08(+2.20%)